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 | ₩40,913 | ₩42,076 | ₩40,833 | ₩41,848 | +2.29% | 583.1만 |
| 2026.10.07 | — | — | — | ₩41,294 | — | — |
| 2026.10.05 | ₩39,028 | ₩41,140 | ₩38,948 | ₩39,890 | +2.21% | 604.8만 |
| 2026.10.02 | — | — | — | ₩39,817 | — | — |
| 2026.09.30 | — | — | — | ₩38,747 | — | — |
| 2026.09.28 | ₩40,391 | ₩40,966 | ₩39,843 | ₩40,605 | +0.53% | 845.6만 |
| 2026.09.25 | ₩40,472 | ₩41,354 | ₩40,385 | ₩40,899 | +1.06% | 852.1만 |
| 2026.09.24 | ₩39,897 | ₩40,318 | ₩39,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.87% |
| 871만 |
| 2026.09.22 | ₩40,619 | ₩40,719 | ₩39,757 | ₩39,964 | -1.61% | 419.7만 |
|---|
| 2026.09.21 | ₩40,124 | ₩40,441 | ₩39,496 | ₩39,830 | -0.73% | 595.3만 |
|---|
| 2026.09.18 | ₩41,113 | ₩41,160 | ₩39,590 | ₩39,750 | -3.32% | 1728.9만 |
|---|
| 2026.09.16 | — | — | — | ₩41,594 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩42,557 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩44,495 | — | — |
|---|
| 2026.09.04 | ₩44,628 | ₩45,437 | ₩44,147 | ₩45,377 | +1.68% | 580.8만 |
|---|
| 2026.09.03 | ₩45,751 | ₩46,740 | ₩45,063 | ₩45,350 | -0.88% | 665.3만 |
|---|
| 2026.09.02 | ₩43,826 | ₩45,825 | ₩43,639 | ₩45,497 | +3.81% | 700만 |
|---|
| 2026.09.01 | ₩45,096 | ₩45,765 | ₩44,762 | ₩44,896 | -0.44% | 730.6만 |
|---|
| 2026.08.31 | ₩47,054 | ₩47,283 | ₩45,176 | ₩45,564 | -3.17% | 1186.5만 |
|---|
| 2026.08.28 | ₩46,794 | ₩47,769 | ₩46,125 | ₩46,981 | +0.40% | 980.2만 |
|---|
| 2026.08.27 | ₩49,507 | ₩49,651 | ₩46,887 | ₩47,008 | -5.05% | 1535.3만 |
|---|
| 2026.08.26 | ₩48,571 | ₩49,641 | ₩48,491 | ₩49,413 | +1.73% | 930.3만 |
|---|
| 2026.08.25 | ₩48,598 | ₩49,721 | ₩48,404 | ₩49,186 | +1.21% | 745.9만 |
|---|
| 2026.08.24 | ₩48,959 | ₩49,467 | ₩48,638 | ₩49,066 | +0.22% | 740.9만 |
|---|
| 2026.08.21 | ₩47,422 | ₩49,026 | ₩47,256 | ₩48,972 | +3.27% | 789.7만 |
|---|
| 2026.08.20 | ₩47,101 | ₩47,756 | ₩46,727 | ₩47,208 | +0.23% | 522.6만 |
|---|
| 2026.08.19 | ₩46,607 | ₩48,251 | ₩46,580 | ₩46,994 | +0.83% | 752.3만 |
|---|
| 2026.08.18 | ₩45,818 | ₩47,542 | ₩45,711 | ₩46,713 | +1.95% | 946.7만 |
|---|
| 2026.08.17 | ₩45,811 | ₩46,179 | ₩45,230 | ₩45,871 | +0.13% | 874.1만 |
|---|
| 2026.08.14 | ₩47,114 | ₩47,181 | ₩45,965 | ₩46,446 | -1.42% | 725.3만 |
|---|
| 2026.08.13 | ₩45,992 | ₩47,134 | ₩45,497 | ₩47,074 | +2.35% | 801.6만 |
|---|
| 2026.08.12 | ₩46,286 | ₩46,433 | ₩44,401 | ₩45,524 | -1.65% | 1322.8만 |
|---|
| 2026.08.11 | ₩47,248 | ₩48,217 | ₩46,580 | ₩46,620 | -1.33% | 680만 |
|---|
| 2026.08.10 | ₩45,938 | ₩47,716 | ₩45,752 | ₩47,703 | +3.84% | 896.5만 |
|---|
| 2026.08.07 | ₩46,593 | ₩47,449 | ₩45,912 | ₩46,085 | -1.09% | 1040.3만 |
|---|
| 2026.08.06 | ₩46,526 | ₩47,342 | ₩46,018 | ₩46,406 | -0.26% | 880.5만 |
|---|
| 2026.08.05 | ₩46,887 | ₩48,598 | ₩46,179 | ₩46,513 | -0.80% | 2069.4만 |
|---|
| 2026.08.04 | ₩43,172 | ₩45,430 | ₩43,105 | ₩45,190 | +4.67% | 1693.9만 |
|---|
| 2026.08.03 | ₩43,706 | ₩44,455 | ₩43,526 | ₩43,826 | +0.28% | 846.4만 |
|---|
| 2026.07.31 | ₩43,278 | ₩43,670 | ₩42,370 | ₩43,131 | -0.34% | 856.2만 |
|---|
| 2026.07.30 | ₩42,624 | ₩44,040 | ₩41,247 | ₩43,907 | +3.01% | 910.9만 |
|---|
| 2026.07.29 | ₩43,011 | ₩44,187 | ₩42,704 | ₩43,573 | +1.31% | 812.1만 |
|---|
| 2026.07.28 | ₩41,581 | ₩43,933 | ₩41,461 | ₩43,225 | +3.95% | 1334.2만 |
|---|
| 2026.07.27 | ₩39,777 | ₩41,354 | ₩39,668 | ₩41,220 | +3.63% | 1200.3만 |
|---|
| 2026.07.24 | ₩38,387 | ₩39,189 | ₩38,387 | ₩38,814 | +1.11% | 542.6만 |
|---|
| 2026.07.23 | ₩39,229 | ₩39,336 | ₩37,611 | ₩37,959 | -3.24% | 1288.1만 |
|---|
| 2026.07.22 | ₩40,946 | ₩41,207 | ₩38,721 | ₩39,042 | -4.65% | 1228.2만 |
|---|
| 2026.07.21 | ₩40,565 | ₩41,675 | ₩40,472 | ₩40,592 | +0.07% | 882.9만 |
|---|
| 2026.07.20 | ₩40,097 | ₩41,367 | ₩39,583 | ₩41,233 | +2.83% | 853.3만 |
|---|
| 2026.07.17 | ₩39,777 | ₩40,699 | ₩39,523 | ₩40,204 | +1.08% | 786.1만 |
|---|
| 2026.07.16 | ₩40,953 | ₩41,187 | ₩40,244 | ₩40,538 | -1.01% | 822.8만 |
|---|
| 2026.07.15 | ₩40,685 | ₩41,902 | ₩40,097 | ₩40,619 | -0.16% | 1058.9만 |
|---|
| 2026.07.14 | ₩38,801 | ₩40,218 | ₩38,761 | ₩40,097 | +3.34% | 764만 |
|---|
| 2026.07.13 | ₩39,563 | ₩40,812 | ₩39,242 | ₩40,044 | +1.22% | 892.5만 |
|---|
| 2026.07.10 | ₩39,376 | ₩39,843 | ₩38,614 | ₩39,189 | -0.48% | 715.1만 |
|---|
| 2026.07.09 | ₩38,159 | ₩39,195 | ₩37,317 | ₩38,560 | +1.05% | 1217.9만 |
|---|
| 2026.07.08 | ₩39,028 | ₩39,295 | ₩37,845 | ₩38,186 | -2.16% | 1224.6만 |
|---|
| 2026.07.07 | ₩39,924 | ₩40,498 | ₩39,295 | ₩39,576 | -0.87% | 1180.8만 |
|---|
| 2026.07.06 | ₩38,306 | ₩40,024 | ₩37,651 | ₩39,402 | +2.86% | 992.9만 |
|---|
| 2026.07.02 | ₩38,413 | ₩38,988 | ₩38,066 | ₩38,520 | +0.28% | 1028.4만 |
|---|
| 2026.07.01 | ₩38,012 | ₩39,015 | ₩37,805 | ₩38,373 | +0.95% | 1287.2만 |
|---|
| 2026.06.30 | ₩37,304 | ₩38,226 | ₩36,809 | ₩37,184 | -0.32% | 7153.7만 |
|---|
| 2026.06.29 | ₩36,689 | ₩37,865 | ₩36,475 | ₩37,638 | +2.59% | 1857.3만 |
|---|
| 2026.06.26 | ₩34,283 | ₩36,335 | ₩34,283 | ₩36,195 | +5.58% | 1826.7만 |
|---|
| 2026.06.25 | ₩34,497 | ₩36,007 | ₩34,190 | ₩34,444 | -0.15% | 1444.8만 |
|---|
| 2026.06.24 | ₩33,722 | ₩35,439 | ₩33,201 | ₩34,778 | +3.13% | 1564만 |
|---|
| 2026.06.23 | ₩32,459 | ₩33,214 | ₩32,429 | ₩32,760 | +0.93% | 718.9만 |
|---|
| 2026.06.22 | ₩32,746 | ₩33,508 | ₩31,958 | ₩32,425 | -0.98% | 1093.3만 |
|---|
| 2026.06.18 | ₩32,599 | ₩33,281 | ₩32,038 | ₩32,960 | +1.11% | 1304.3만 |
|---|
| 2026.06.17 | ₩33,368 | ₩34,778 | ₩32,385 | ₩32,626 | -2.22% | 1151.1만 |
|---|
| 2026.06.16 | ₩33,481 | ₩34,089 | ₩33,167 | ₩33,508 | +0.08% | 747.9만 |
|---|
| 2026.06.15 | ₩33,615 | ₩34,243 | ₩33,254 | ₩33,481 | -0.40% | 982.9만 |
|---|
| 2026.06.12 | ₩33,388 | ₩33,588 | ₩32,452 | ₩33,174 | -0.64% | 644.3만 |
|---|
| 2026.06.11 | ₩32,452 | ₩33,027 | ₩31,797 | ₩33,000 | +1.69% | 649.7만 |
|---|
| 2026.06.10 | ₩33,067 | ₩33,869 | ₩32,479 | ₩32,479 | -1.78% | 794.1만 |
|---|
| 2026.06.09 | ₩32,078 | ₩33,615 | ₩31,837 | ₩33,415 | +4.17% | 1134만 |
|---|
| 2026.06.08 | ₩32,933 | ₩33,094 | ₩31,998 | ₩32,212 | -2.19% | 1329.6만 |
|---|
| 2026.06.05 | ₩33,682 | ₩33,869 | ₩32,325 | ₩32,933 | -2.22% | 918.2만 |
|---|
| 2026.06.04 | ₩34,283 | ₩34,444 | ₩33,401 | ₩33,709 | -1.68% | 685.9만 |
|---|
| 2026.06.03 | ₩34,778 | ₩34,784 | ₩33,247 | ₩33,508 | -3.65% | 1234.4만 |
|---|
| 2026.06.02 | ₩36,355 | ₩36,355 | ₩34,965 | ₩35,219 | -3.13% | 1205만 |
|---|
| 2026.06.01 | ₩36,709 | ₩37,631 | ₩36,061 | ₩37,077 | +1.00% | 1608.9만 |
|---|
| 2026.05.29 | ₩33,481 | ₩35,085 | ₩33,481 | ₩34,791 | +3.91% | 1460.8만 |
|---|
| 2026.05.28 | ₩32,746 | ₩33,742 | ₩32,512 | ₩33,361 | +1.88% | 920만 |
|---|
| 2026.05.27 | ₩32,412 | ₩33,415 | ₩32,171 | ₩32,746 | +1.03% | 1356.1만 |
|---|
| 2026.05.26 | ₩30,995 | ₩31,784 | ₩30,755 | ₩31,169 | +0.56% | 1300.1만 |
|---|
| 2026.05.22 | ₩30,795 | ₩31,423 | ₩30,741 | ₩30,955 | +0.52% | 753.6만 |
|---|
| 2026.05.21 | ₩30,835 | ₩31,129 | ₩30,006 | ₩30,795 | -0.13% | 711.1만 |
|---|
| 2026.05.20 | ₩30,942 | ₩31,510 | ₩29,993 | ₩31,169 | +0.73% | 1359.8만 |
|---|
| 2026.05.19 | ₩30,701 | ₩31,771 | ₩30,113 | ₩31,035 | +1.09% | 2207.8만 |
|---|
| 2026.05.18 | ₩30,688 | ₩31,276 | ₩30,167 | ₩30,260 | -1.39% | 1507.5만 |
|---|
| 2026.05.15 | ₩30,995 | ₩31,490 | ₩30,514 | ₩30,808 | -0.60% | 1270.2만 |
|---|
| 2026.05.14 | ₩29,966 | ₩31,156 | ₩29,792 | ₩30,835 | +2.90% | 1118만 |
|---|
| 2026.05.13 | ₩30,875 | ₩30,888 | ₩29,752 | ₩29,846 | -3.33% | 1646.6만 |
|---|
| 2026.05.12 | ₩31,570 | ₩31,637 | ₩30,641 | ₩31,089 | -1.52% | 2229.5만 |
|---|
| 2026.05.11 | ₩33,802 | ₩34,236 | ₩31,984 | ₩32,332 | -4.35% | 1459.3만 |
|---|
| 2026.05.08 | ₩33,682 | ₩34,751 | ₩32,131 | ₩33,481 | -0.60% | 3489.2만 |
|---|
| 2026.05.07 | ₩38,507 | ₩39,870 | ₩38,507 | ₩39,269 | +1.98% | 1636.3만 |
|---|
| 2026.05.06 | ₩38,427 | ₩38,761 | ₩37,825 | ₩37,839 | -1.53% | 756.9만 |
|---|
| 2026.05.05 | ₩39,148 | ₩39,376 | ₩37,590 | ₩38,146 | -2.56% | 1429.4만 |
|---|
| 2026.05.04 | ₩39,095 | ₩40,579 | ₩38,828 | ₩39,309 | +0.55% | 1134.3만 |
|---|
| 2026.05.01 | ₩39,122 | ₩39,603 | ₩38,480 | ₩38,908 | -0.55% | 793.9만 |
|---|
| 2026.04.30 | ₩37,959 | ₩38,554 | ₩37,210 | ₩38,119 | +0.42% | 742.4만 |
|---|
| 2026.04.29 | ₩38,440 | ₩38,841 | ₩38,012 | ₩38,253 | -0.49% | 583.4만 |
|---|
| 2026.04.28 | ₩38,574 | ₩39,322 | ₩38,059 | ₩38,747 | +0.45% | 732.8만 |
|---|
| 2026.04.27 | ₩38,600 | ₩39,356 | ₩38,214 | ₩38,293 | -0.80% | 809만 |
|---|
| 2026.04.24 | ₩37,518 | ₩38,854 | ₩37,017 | ₩38,814 | +3.46% | 1228.5만 |
|---|
| 2026.04.23 | ₩38,520 | ₩38,861 | ₩36,636 | ₩37,317 | -3.12% | 896.7만 |
|---|
| 2026.04.22 | ₩38,868 | ₩39,389 | ₩38,560 | ₩39,376 | +1.31% | 578.1만 |
|---|
| 2026.04.21 | ₩38,788 | ₩39,636 | ₩38,012 | ₩38,320 | -1.21% | 780.4만 |
|---|
| 2026.04.20 | ₩38,681 | ₩39,336 | ₩38,447 | ₩39,001 | +0.83% | 764.3만 |
|---|
| 2026.04.17 | ₩38,761 | ₩39,028 | ₩38,320 | ₩38,868 | +0.28% | 864만 |
|---|
| 2026.04.16 | ₩38,413 | ₩39,122 | ₩37,912 | ₩38,093 | -0.84% | 767.7만 |
|---|
| 2026.04.15 | ₩36,261 | ₩37,732 | ₩36,168 | ₩37,638 | +3.80% | 841.3만 |
|---|
| 2026.04.14 | ₩37,090 | ₩37,665 | ₩35,954 | ₩36,221 | -2.34% | 817만 |
|---|
| 2026.04.13 | ₩33,949 | ₩36,462 | ₩33,889 | ₩36,288 | +6.89% | 1223.5만 |
|---|
| 2026.04.10 | ₩34,644 | ₩35,005 | ₩33,267 | ₩33,949 | -2.01% | 1167.2만 |
|---|
| 2026.04.09 | ₩34,684 | ₩34,751 | ₩33,147 | ₩34,698 | +0.04% | 991.5만 |
|---|
| 2026.04.08 | ₩36,342 | ₩37,244 | ₩34,831 | ₩35,032 | -3.60% | 756.8만 |
|---|
| 2026.04.07 | ₩35,820 | ₩36,355 | ₩34,671 | ₩34,711 | -3.10% | 681.8만 |
|---|
| 2026.04.06 | ₩35,326 | ₩36,368 | ₩35,326 | ₩36,114 | +2.23% | 768.9만 |
|---|
| 2026.04.02 | ₩34,457 | ₩35,740 | ₩34,049 | ₩35,379 | +2.68% | 960.1만 |
|---|
| 2026.04.01 | ₩35,901 | ₩35,941 | ₩33,815 | ₩34,845 | -2.94% | 1239.9만 |
|---|
| 2026.03.31 | ₩35,366 | ₩35,947 | ₩34,363 | ₩35,433 | +0.19% | 952.1만 |
|---|
| 2026.03.30 | ₩34,283 | ₩35,025 | ₩33,762 | ₩34,831 | +1.60% | 902.4만 |
|---|
| 2026.03.27 | ₩34,778 | ₩34,925 | ₩34,016 | ₩34,270 | -1.46% | 1356.5만 |
|---|
| 2026.03.26 | ₩35,553 | ₩36,502 | ₩35,179 | ₩35,272 | -0.79% | 1021.3만 |
|---|
| 2026.03.25 | ₩36,422 | ₩37,130 | ₩34,731 | ₩35,834 | -1.61% | 1080.4만 |
|---|
| 2026.03.24 | ₩36,823 | ₩37,037 | ₩35,272 | ₩35,566 | -3.41% | 1368.1만 |
|---|
| 2026.03.23 | ₩37,117 | ₩37,491 | ₩36,475 | ₩36,836 | -0.76% | 999.6만 |
|---|
| 2026.03.20 | ₩36,288 | ₩37,224 | ₩35,794 | ₩36,702 | +1.14% | 1095만 |
|---|
| 2026.03.19 | ₩36,890 | ₩37,651 | ₩36,007 | ₩36,622 | -0.72% | 724.3만 |
|---|
| 2026.03.18 | ₩37,705 | ₩38,199 | ₩36,729 | ₩37,224 | -1.28% | 946.7만 |
|---|
| 2026.03.17 | ₩37,852 | ₩38,908 | ₩37,504 | ₩37,946 | +0.25% | 797.4만 |
|---|
| 2026.03.16 | ₩36,983 | ₩38,266 | ₩36,983 | ₩37,558 | +1.55% | 1059.5만 |
|---|
| 2026.03.13 | ₩37,745 | ₩38,026 | ₩36,756 | ₩36,890 | -2.27% | 830.3만 |
|---|
| 2026.03.12 | ₩38,159 | ₩39,376 | ₩36,876 | ₩36,890 | -3.33% | 1303.4만 |
|---|
| 2026.03.11 | ₩38,814 | ₩39,496 | ₩37,291 | ₩38,360 | -1.17% | 626만 |
|---|
| 2026.03.10 | ₩38,935 | ₩39,429 | ₩37,758 | ₩38,627 | -0.79% | 820.1만 |
|---|
| 2026.03.09 | ₩39,576 | ₩39,817 | ₩37,852 | ₩39,416 | -0.41% | 1220.5만 |
|---|
| 2026.03.06 | ₩40,218 | ₩41,501 | ₩39,342 | ₩40,485 | +0.66% | 1616.8만 |
|---|
| 2026.03.05 | ₩39,362 | ₩40,819 | ₩39,310 | ₩40,779 | +3.60% | 1815.1만 |
|---|
| 2026.03.04 | ₩38,814 | ₩39,536 | ₩37,992 | ₩39,389 | +1.48% | 1069.9만 |
|---|
| 2026.03.03 | ₩35,927 | ₩39,830 | ₩35,566 | ₩38,908 | +8.30% | 1663.1만 |
|---|
| 2026.03.02 | ₩35,687 | ₩37,017 | ₩35,580 | ₩36,850 | +3.26% | 973.5만 |
|---|
| 2026.02.27 | ₩36,235 | ₩37,050 | ₩35,713 | ₩36,502 | +0.74% | 1131.9만 |
|---|
| 2026.02.26 | ₩35,954 | ₩37,205 | ₩35,727 | ₩37,090 | +3.16% | 1144.5만 |
|---|
| 2026.02.25 | ₩34,257 | ₩36,048 | ₩33,668 | ₩35,834 | +4.60% | 1043.8만 |
|---|
| 2026.02.24 | ₩33,201 | ₩34,257 | ₩32,546 | ₩34,176 | +2.94% | 1127.2만 |
|---|
| 2026.02.23 | ₩35,687 | ₩35,687 | ₩33,401 | ₩33,508 | -6.10% | 1482.5만 |
|---|
| 2026.02.20 | ₩36,609 | ₩37,478 | ₩36,061 | ₩36,181 | -1.17% | 893.5만 |
|---|
| 2026.02.19 | ₩36,475 | ₩37,090 | ₩35,954 | ₩36,943 | +1.28% | 763.3만 |
|---|
| 2026.02.18 | ₩37,250 | ₩37,919 | ₩36,716 | ₩36,983 | -0.72% | 1144.5만 |
|---|
| 2026.02.17 | ₩36,723 | ₩38,253 | ₩36,415 | ₩36,970 | +0.67% | 1592.6만 |
|---|
| 2026.02.13 | ₩36,088 | ₩38,086 | ₩35,693 | ₩36,529 | +1.22% | 3395.8만 |
|---|
| 2026.02.12 | ₩37,451 | ₩37,772 | ₩34,631 | ₩34,938 | -6.71% | 2451.2만 |
|---|
| 2026.02.11 | ₩39,095 | ₩39,349 | ₩36,943 | ₩37,451 | -4.21% | 1734.7만 |
|---|
| 2026.02.10 | ₩38,935 | ₩40,144 | ₩38,627 | ₩39,389 | +1.17% | 1271.6만 |
|---|
| 2026.02.09 | ₩36,689 | ₩38,340 | ₩36,248 | ₩38,293 | +4.37% | 1552.5만 |
|---|
| 2026.02.06 | ₩37,010 | ₩37,558 | ₩36,074 | ₩37,063 | +0.14% | 1496.3만 |
|---|
| 2026.02.05 | ₩36,850 | ₩37,585 | ₩35,974 | ₩36,154 | -1.89% | 1811.1만 |
|---|
| 2026.02.04 | ₩37,772 | ₩38,387 | ₩36,462 | ₩37,852 | +0.21% | 2214.9만 |
|---|
| 2026.02.03 | ₩41,260 | ₩41,300 | ₩37,678 | ₩37,758 | -8.49% | 2342.9만 |
|---|
| 2026.02.02 | ₩41,835 | ₩42,998 | ₩41,741 | ₩42,129 | +0.70% | 813.6만 |
|---|
| 2026.01.30 | ₩41,554 | ₩42,744 | ₩41,060 | ₩41,581 | +0.06% | 993.8만 |
|---|
| 2026.01.29 | ₩42,276 | ₩42,410 | ₩41,300 | ₩41,554 | -1.71% | 1016.3만 |
|---|
| 2026.01.28 | ₩43,706 | ₩43,706 | ₩42,102 | ₩42,583 | -2.57% | 1247.1만 |
|---|
| 2026.01.27 | ₩44,628 | ₩44,829 | ₩43,238 | ₩43,412 | -2.73% | 828.4만 |
|---|
| 2026.01.26 | ₩45,444 | ₩46,139 | ₩44,562 | ₩44,775 | -1.47% | 718.2만 |
|---|
| 2026.01.23 | ₩45,671 | ₩46,045 | ₩45,083 | ₩45,176 | -1.08% | 920.5만 |
|---|
| 2026.01.22 | ₩44,816 | ₩46,112 | ₩44,802 | ₩45,724 | +2.03% | 761.7만 |
|---|
| 2026.01.21 | ₩44,495 | ₩44,882 | ₩43,613 | ₩44,308 | -0.42% | 821.3만 |
|---|
| 2026.01.20 | ₩44,374 | ₩46,018 | ₩43,599 | ₩43,786 | -1.33% | 1324.1만 |
|---|
| 2026.01.16 | ₩45,123 | ₩45,323 | ₩43,920 | ₩44,802 | -0.71% | 926.2만 |
|---|
| 2026.01.15 | ₩47,983 | ₩48,117 | ₩45,043 | ₩45,123 | -5.96% | 1104.3만 |
|---|
| 2026.01.14 | ₩46,419 | ₩48,337 | ₩46,299 | ₩47,662 | +2.68% | 811.1만 |
|---|
| 2026.01.13 | ₩48,144 | ₩48,384 | ₩46,079 | ₩46,513 | -3.39% | 958.4만 |
|---|
| 2026.01.12 | ₩47,315 | ₩48,638 | ₩47,315 | ₩48,384 | +2.26% | 718.4만 |
|---|
| 2026.01.09 | ₩48,852 | ₩49,456 | ₩46,820 | ₩47,395 | -2.98% | 692.7만 |
|---|
| 2026.01.08 | ₩47,836 | ₩49,159 | ₩46,346 | ₩48,946 | +2.32% | 909.6만 |
|---|
| 2026.01.07 | ₩48,117 | ₩49,119 | ₩47,622 | ₩48,999 | +1.83% | 680.7만 |
|---|
| 2026.01.06 | ₩45,765 | ₩48,284 | ₩45,337 | ₩48,210 | +5.34% | 983.9만 |
|---|
| 2026.01.05 | ₩45,190 | ₩46,546 | ₩45,043 | ₩46,112 | +2.04% | 1193.4만 |
|---|
| 2026.01.02 | ₩47,809 | ₩48,157 | ₩45,003 | ₩45,470 | -4.89% | 1002.7만 |
|---|
| 2025.12.31 | ₩48,398 | ₩48,543 | ₩47,382 | ₩47,462 | -1.93% | 502.8만 |
|---|
| 2025.12.30 | ₩48,772 | ₩48,885 | ₩48,384 | ₩48,504 | -0.55% | 297.3만 |
|---|
| 2025.12.29 | ₩48,545 | ₩48,986 | ₩48,271 | ₩48,799 | +0.52% | 347.8만 |
|---|
| 2025.12.26 | ₩48,839 | ₩48,865 | ₩48,398 | ₩48,705 | -0.27% | 295만 |
|---|
| 2025.12.24 | ₩48,718 | ₩48,986 | ₩48,170 | ₩48,772 | +0.11% | 201.4만 |
|---|
| 2025.12.23 | ₩49,534 | ₩49,854 | ₩47,943 | ₩49,026 | -1.03% | 657.6만 |
|---|
| 2025.12.22 | ₩48,718 | ₩50,028 | ₩48,718 | ₩49,828 | +2.28% | 713.7만 |
|---|
| 2025.12.19 | ₩48,879 | ₩49,093 | ₩48,291 | ₩48,411 | -0.96% | 928.1만 |
|---|
| 2025.12.18 | ₩49,026 | ₩49,841 | ₩48,545 | ₩48,946 | -0.16% | 891.4만 |
|---|
| 2025.12.17 | ₩46,687 | ₩48,210 | ₩46,526 | ₩47,449 | +1.63% | 705.5만 |
|---|
| 2025.12.16 | ₩46,780 | ₩47,449 | ₩46,433 | ₩46,727 | -0.11% | 536.9만 |
|---|
| 2025.12.15 | ₩47,435 | ₩47,756 | ₩46,032 | ₩46,500 | -1.97% | 805.1만 |
|---|
| 2025.12.12 | ₩47,970 | ₩48,518 | ₩47,061 | ₩47,155 | -1.70% | 533.6만 |
|---|
| 2025.12.11 | ₩47,181 | ₩48,237 | ₩46,754 | ₩48,077 | +1.90% | 691.7만 |
|---|
| 2025.12.10 | ₩46,112 | ₩47,569 | ₩46,059 | ₩47,315 | +2.61% | 645.9만 |
|---|
| 2025.12.09 | ₩46,099 | ₩46,994 | ₩45,898 | ₩46,219 | +0.26% | 545.2만 |
|---|
| 2025.12.08 | ₩47,622 | ₩47,876 | ₩46,038 | ₩46,192 | -3.00% | 707.3만 |
|---|
| 2025.12.05 | ₩46,820 | ₩48,676 | ₩46,780 | ₩47,676 | +1.83% | 980.1만 |
|---|
| 2025.12.04 | ₩48,999 | ₩49,193 | ₩46,513 | ₩47,048 | -3.98% | 1190.9만 |
|---|
| 2025.12.03 | ₩45,323 | ₩47,074 | ₩44,909 | ₩47,008 | +3.72% | 1201.3만 |
|---|
| 2025.12.02 | ₩46,446 | ₩46,546 | ₩45,190 | ₩45,217 | -2.65% | 593만 |
|---|
| 2025.12.01 | ₩46,005 | ₩46,707 | ₩45,398 | ₩45,925 | -0.17% | 641.9만 |
|---|
| 2025.11.28 | ₩45,217 | ₩45,978 | ₩45,190 | ₩45,698 | +1.06% | 331.1만 |
|---|
| 2025.11.26 | ₩44,856 | ₩45,230 | ₩44,548 | ₩44,829 | -0.06% | 661만 |
|---|
| 2025.11.25 | ₩45,043 | ₩45,350 | ₩44,207 | ₩44,455 | -1.31% | 1107만 |
|---|
| 2025.11.24 | ₩45,671 | ₩46,326 | ₩44,595 | ₩44,749 | -2.02% | 866.2만 |
|---|
| 2025.11.21 | ₩43,813 | ₩46,339 | ₩43,813 | ₩45,377 | +3.57% | 1160.2만 |
|---|
| 2025.11.20 | ₩44,896 | ₩45,577 | ₩42,971 | ₩43,573 | -2.95% | 1171만 |
|---|
| 2025.11.19 | ₩45,644 | ₩45,751 | ₩43,452 | ₩44,040 | -3.51% | 999.9만 |
|---|
| 2025.11.18 | ₩45,778 | ₩46,406 | ₩44,949 | ₩45,096 | -1.49% | 1041.1만 |
|---|
| 2025.11.17 | ₩47,836 | ₩48,317 | ₩45,564 | ₩46,393 | -3.02% | 796.8만 |
|---|
| 2025.11.14 | ₩48,124 | ₩50,229 | ₩47,843 | ₩47,983 | -0.29% | 882.2만 |
|---|
| 2025.11.13 | ₩50,122 | ₩50,309 | ₩48,652 | ₩49,066 | -2.11% | 725.3만 |
|---|
| 2025.11.12 | ₩50,710 | ₩51,640 | ₩50,202 | ₩51,244 | +1.05% | 591만 |
|---|
| 2025.11.11 | ₩50,777 | ₩51,311 | ₩49,801 | ₩50,416 | -0.71% | 464.5만 |
|---|
| 2025.11.10 | ₩49,814 | ₩51,605 | ₩48,558 | ₩51,031 | +2.44% | 885.7만 |
|---|
| 2025.11.07 | ₩48,197 | ₩49,527 | ₩47,475 | ₩49,453 | +2.61% | 730만 |
|---|
| 2025.11.06 | ₩52,113 | ₩53,022 | ₩48,585 | ₩48,625 | -6.69% | 1138.3만 |
|---|
| 2025.11.05 | ₩50,075 | ₩52,701 | ₩48,865 | ₩52,153 | +4.15% | 1929.2만 |
|---|
| 2025.11.04 | ₩46,259 | ₩48,484 | ₩45,965 | ₩47,636 | +2.98% | 1233만 |
|---|
| 2025.11.03 | ₩48,598 | ₩49,427 | ₩47,288 | ₩47,743 | -1.76% | 1184.3만 |
|---|
| 2025.10.31 | ₩46,874 | ₩48,745 | ₩46,874 | ₩48,304 | +3.05% | 1170.2만 |
|---|
| 2025.10.30 | ₩47,636 | ₩47,916 | ₩45,631 | ₩45,965 | -3.51% | 998.1만 |
|---|
| 2025.10.29 | ₩49,146 | ₩49,173 | ₩47,462 | ₩47,769 | -2.80% | 1201.1만 |
|---|
| 2025.10.28 | ₩51,672 | ₩51,833 | ₩49,988 | ₩50,042 | -3.16% | 603.1만 |
|---|
| 2025.10.27 | ₩52,247 | ₩52,340 | ₩51,325 | ₩51,966 | -0.54% | 461.9만 |
|---|
| 2025.10.24 | ₩52,528 | ₩53,096 | ₩51,191 | ₩51,271 | -2.39% | 522.9만 |
|---|
| 2025.10.23 | ₩51,084 | ₩52,220 | ₩50,857 | ₩51,859 | +1.52% | 508.1만 |
|---|
| 2025.10.22 | ₩51,445 | ₩52,220 | ₩50,683 | ₩50,937 | -0.99% | 543.1만 |
|---|
| 2025.10.21 | ₩50,082 | ₩52,197 | ₩49,721 | ₩51,525 | +2.88% | 632.8만 |
|---|
| 2025.10.20 | ₩50,349 | ₩50,844 | ₩50,122 | ₩50,349 | 0.00% | 408.9만 |
|---|
| 2025.10.17 | ₩49,560 | ₩50,603 | ₩49,280 | ₩50,122 | +1.13% | 424.5만 |
|---|
| 2025.10.16 | ₩50,122 | ₩51,057 | ₩49,488 | ₩49,988 | -0.27% | 696.4만 |
|---|
| 2025.10.15 | ₩50,870 | ₩51,325 | ₩49,741 | ₩49,748 | -2.21% | 775.9만 |
|---|
| 2025.10.14 | ₩47,155 | ₩51,111 | ₩46,727 | ₩50,509 | +7.11% | 1096.7만 |
|---|
| 2025.10.13 | ₩47,449 | ₩48,117 | ₩46,901 | ₩47,903 | +0.96% | 722.2만 |
|---|
| 2025.10.10 | ₩48,652 | ₩49,387 | ₩46,206 | ₩46,754 | -3.90% | 971.2만 |
|---|
| 2025.10.09 | ₩49,233 | ₩50,042 | ₩48,966 | ₩49,266 | +0.07% | 547.4만 |
|---|
| 2025.10.08 | ₩49,774 | ₩49,854 | ₩48,825 | ₩49,052 | -1.45% | 596.6만 |
|---|
| 2025.10.07 | ₩49,801 | ₩50,349 | ₩48,678 | ₩49,681 | -0.24% | 630.2만 |
|---|
| 2025.10.06 | ₩49,453 | ₩49,788 | ₩48,090 | ₩49,387 | -0.14% | 684.9만 |
|---|
| 2025.10.03 | ₩48,277 | ₩48,986 | ₩47,860 | ₩48,972 | +1.44% | 824.3만 |
|---|
| 2025.10.02 | ₩47,716 | ₩48,317 | ₩47,001 | ₩48,291 | +1.20% | 846.8만 |
|---|
| 2025.10.01 | ₩48,678 | ₩48,718 | ₩47,489 | ₩47,582 | -2.25% | 938.4만 |
|---|
| 2025.09.30 | ₩49,814 | ₩49,908 | ₩47,916 | ₩48,799 | -2.04% | 888.2만 |
|---|
| 2025.09.29 | ₩50,122 | ₩50,202 | ₩49,273 | ₩49,627 | -0.99% | 639.8만 |
|---|
| 2025.09.26 | ₩49,347 | ₩49,854 | ₩49,039 | ₩49,734 | +0.79% | 584.5만 |
|---|
| 2025.09.25 | ₩49,641 | ₩49,785 | ₩48,932 | ₩49,253 | -0.78% | 847.9만 |
|---|
| 2025.09.24 | ₩50,362 | ₩50,857 | ₩49,641 | ₩50,162 | -0.40% | 851만 |
|---|
| 2025.09.23 | ₩52,153 | ₩52,247 | ₩50,496 | ₩50,737 | -2.72% | 1084.8만 |
|---|
| 2025.09.22 | ₩54,359 | ₩54,733 | ₩49,748 | ₩52,020 | -4.30% | 2790.9만 |
|---|
| 2025.09.19 | ₩55,789 | ₩56,337 | ₩54,700 | ₩54,974 | -1.46% | 906.6만 |
|---|
| 2025.09.18 | ₩54,626 | ₩55,575 | ₩54,091 | ₩55,441 | +1.49% | 723.7만 |
|---|
| 2025.09.17 | ₩53,637 | ₩54,764 | ₩53,450 | ₩54,332 | +1.30% | 658.5만 |
|---|
| 2025.09.16 | ₩53,530 | ₩53,632 | ₩52,728 | ₩53,410 | -0.22% | 601.5만 |
|---|
| 2025.09.15 | ₩54,065 | ₩54,827 | ₩53,650 | ₩53,757 | -0.57% | 604만 |
|---|
| 2025.09.12 | ₩54,359 | ₩54,559 | ₩53,370 | ₩53,396 | -1.77% | 660.6만 |
|---|
| 2025.09.11 | ₩53,223 | ₩54,532 | ₩53,129 | ₩54,519 | +2.44% | 605.8만 |
|---|
| 2025.09.10 | ₩54,867 | ₩54,994 | ₩52,588 | ₩53,330 | -2.80% | 1077.4만 |
|---|
| 2025.09.09 | ₩54,546 | ₩54,907 | ₩53,878 | ₩54,693 | +0.27% | 907.1만 |
|---|
| 2025.09.08 | ₩54,760 | ₩54,813 | ₩51,913 | ₩54,466 | -0.54% | 1624.3만 |
|---|
| 2025.09.05 | ₩55,147 | ₩55,401 | ₩53,984 | ₩55,094 | -0.10% | 707.5만 |
|---|
| 2025.09.04 | ₩56,751 | ₩56,965 | ₩54,614 | ₩54,947 | -3.18% | 1109.5만 |
|---|
| 2025.09.03 | ₩55,842 | ₩57,186 | ₩55,080 | ₩56,738 | +1.60% | 1536.2만 |
|---|
| 2025.09.02 | ₩58,268 | ₩59,438 | ₩57,861 | ₩58,529 | +0.45% | 864.1만 |
|---|
| 2025.08.29 | ₩60,133 | ₩61,002 | ₩59,558 | ₩60,280 | +0.24% | 418.7만 |
|---|