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 | ₩40,939 | ₩42,103 | ₩40,859 | ₩41,876 | +2.29% | 583.1만 |
| 2026.10.07 | — | — | — | ₩41,321 | — | — |
| 2026.10.05 | ₩39,054 | ₩41,167 | ₩38,973 | ₩39,916 | +2.21% | 604.8만 |
| 2026.10.02 | — | — | — | ₩39,843 | — | — |
| 2026.09.30 | — | — | — | ₩38,773 | — | — |
| 2026.09.28 | ₩40,418 | ₩40,993 | ₩39,869 | ₩40,632 | +0.53% | 845.6만 |
| 2026.09.25 | ₩40,498 | ₩41,381 | ₩40,411 | ₩40,926 | +1.06% | 852.1만 |
| 2026.09.24 | ₩39,923 | ₩40,344 | ₩39,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.87% |
| 871만 |
| 2026.09.22 | ₩40,645 | ₩40,745 | ₩39,782 | ₩39,990 | -1.61% | 419.7만 |
|---|
| 2026.09.21 | ₩40,150 | ₩40,467 | ₩39,522 | ₩39,856 | -0.73% | 595.3만 |
|---|
| 2026.09.18 | ₩41,140 | ₩41,187 | ₩39,615 | ₩39,776 | -3.32% | 1728.9만 |
|---|
| 2026.09.16 | — | — | — | ₩41,621 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩42,584 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩44,524 | — | — |
|---|
| 2026.09.04 | ₩44,657 | ₩45,467 | ₩44,176 | ₩45,406 | +1.68% | 580.8만 |
|---|
| 2026.09.03 | ₩45,781 | ₩46,771 | ₩45,092 | ₩45,380 | -0.88% | 665.3만 |
|---|
| 2026.09.02 | ₩43,855 | ₩45,854 | ₩43,668 | ₩45,527 | +3.81% | 700만 |
|---|
| 2026.09.01 | ₩45,126 | ₩45,794 | ₩44,791 | ₩44,925 | -0.44% | 730.6만 |
|---|
| 2026.08.31 | ₩47,085 | ₩47,314 | ₩45,206 | ₩45,594 | -3.17% | 1186.5만 |
|---|
| 2026.08.28 | ₩46,824 | ₩47,800 | ₩46,155 | ₩47,011 | +0.40% | 980.2만 |
|---|
| 2026.08.27 | ₩49,539 | ₩49,684 | ₩46,918 | ₩47,038 | -5.05% | 1535.3만 |
|---|
| 2026.08.26 | ₩48,603 | ₩49,673 | ₩48,523 | ₩49,446 | +1.73% | 930.3만 |
|---|
| 2026.08.25 | ₩48,630 | ₩49,753 | ₩48,436 | ₩49,218 | +1.21% | 745.9만 |
|---|
| 2026.08.24 | ₩48,991 | ₩49,499 | ₩48,670 | ₩49,098 | +0.22% | 740.9만 |
|---|
| 2026.08.21 | ₩47,453 | ₩49,058 | ₩47,287 | ₩49,004 | +3.27% | 789.7만 |
|---|
| 2026.08.20 | ₩47,132 | ₩47,787 | ₩46,757 | ₩47,239 | +0.23% | 522.6만 |
|---|
| 2026.08.19 | ₩46,637 | ₩48,282 | ₩46,610 | ₩47,025 | +0.83% | 752.3만 |
|---|
| 2026.08.18 | ₩45,848 | ₩47,573 | ₩45,741 | ₩46,744 | +1.95% | 946.7만 |
|---|
| 2026.08.17 | ₩45,841 | ₩46,209 | ₩45,259 | ₩45,901 | +0.13% | 874.1만 |
|---|
| 2026.08.14 | ₩47,145 | ₩47,212 | ₩45,995 | ₩46,476 | -1.42% | 725.3만 |
|---|
| 2026.08.13 | ₩46,022 | ₩47,165 | ₩45,527 | ₩47,105 | +2.35% | 801.6만 |
|---|
| 2026.08.12 | ₩46,316 | ₩46,463 | ₩44,430 | ₩45,554 | -1.65% | 1322.8만 |
|---|
| 2026.08.11 | ₩47,279 | ₩48,249 | ₩46,610 | ₩46,650 | -1.33% | 680만 |
|---|
| 2026.08.10 | ₩45,968 | ₩47,747 | ₩45,782 | ₩47,734 | +3.84% | 896.5만 |
|---|
| 2026.08.07 | ₩46,624 | ₩47,479 | ₩45,941 | ₩46,115 | -1.09% | 1040.3만 |
|---|
| 2026.08.06 | ₩46,557 | ₩47,372 | ₩46,048 | ₩46,436 | -0.26% | 880.5만 |
|---|
| 2026.08.05 | ₩46,918 | ₩48,630 | ₩46,209 | ₩46,543 | -0.80% | 2069.4만 |
|---|
| 2026.08.04 | ₩43,200 | ₩45,460 | ₩43,133 | ₩45,219 | +4.67% | 1693.9만 |
|---|
| 2026.08.03 | ₩43,735 | ₩44,484 | ₩43,554 | ₩43,855 | +0.28% | 846.4만 |
|---|
| 2026.07.31 | ₩43,307 | ₩43,699 | ₩42,397 | ₩43,160 | -0.34% | 856.2만 |
|---|
| 2026.07.30 | ₩42,651 | ₩44,069 | ₩41,274 | ₩43,935 | +3.01% | 910.9만 |
|---|
| 2026.07.29 | ₩43,039 | ₩44,216 | ₩42,732 | ₩43,601 | +1.31% | 812.1만 |
|---|
| 2026.07.28 | ₩41,608 | ₩43,962 | ₩41,488 | ₩43,253 | +3.95% | 1334.2만 |
|---|
| 2026.07.27 | ₩39,803 | ₩41,381 | ₩39,694 | ₩41,247 | +3.63% | 1200.3만 |
|---|
| 2026.07.24 | ₩38,412 | ₩39,214 | ₩38,412 | ₩38,840 | +1.11% | 542.6만 |
|---|
| 2026.07.23 | ₩39,254 | ₩39,361 | ₩37,636 | ₩37,984 | -3.24% | 1288.1만 |
|---|
| 2026.07.22 | ₩40,973 | ₩41,234 | ₩38,746 | ₩39,067 | -4.65% | 1228.2만 |
|---|
| 2026.07.21 | ₩40,592 | ₩41,702 | ₩40,498 | ₩40,618 | +0.07% | 882.9만 |
|---|
| 2026.07.20 | ₩40,124 | ₩41,394 | ₩39,609 | ₩41,260 | +2.83% | 853.3만 |
|---|
| 2026.07.17 | ₩39,803 | ₩40,725 | ₩39,548 | ₩40,230 | +1.08% | 786.1만 |
|---|
| 2026.07.16 | ₩40,979 | ₩41,214 | ₩40,271 | ₩40,565 | -1.01% | 822.8만 |
|---|
| 2026.07.15 | ₩40,712 | ₩41,929 | ₩40,124 | ₩40,645 | -0.16% | 1058.9만 |
|---|
| 2026.07.14 | ₩38,826 | ₩40,244 | ₩38,786 | ₩40,124 | +3.34% | 764만 |
|---|
| 2026.07.13 | ₩39,589 | ₩40,839 | ₩39,268 | ₩40,070 | +1.22% | 892.5만 |
|---|
| 2026.07.10 | ₩39,401 | ₩39,869 | ₩38,639 | ₩39,214 | -0.48% | 715.1만 |
|---|
| 2026.07.09 | ₩38,184 | ₩39,221 | ₩37,342 | ₩38,585 | +1.05% | 1217.9만 |
|---|
| 2026.07.08 | ₩39,054 | ₩39,321 | ₩37,870 | ₩38,211 | -2.16% | 1224.6만 |
|---|
| 2026.07.07 | ₩39,950 | ₩40,525 | ₩39,321 | ₩39,602 | -0.87% | 1180.8만 |
|---|
| 2026.07.06 | ₩38,331 | ₩40,050 | ₩37,676 | ₩39,428 | +2.86% | 992.9만 |
|---|
| 2026.07.02 | ₩38,438 | ₩39,013 | ₩38,091 | ₩38,545 | +0.28% | 1028.4만 |
|---|
| 2026.07.01 | ₩38,037 | ₩39,040 | ₩37,830 | ₩38,398 | +0.95% | 1287.2만 |
|---|
| 2026.06.30 | ₩37,328 | ₩38,251 | ₩36,833 | ₩37,208 | -0.32% | 7153.7만 |
|---|
| 2026.06.29 | ₩36,713 | ₩37,890 | ₩36,499 | ₩37,663 | +2.59% | 1857.3만 |
|---|
| 2026.06.26 | ₩34,306 | ₩36,359 | ₩34,306 | ₩36,218 | +5.58% | 1826.7만 |
|---|
| 2026.06.25 | ₩34,520 | ₩36,031 | ₩34,212 | ₩34,466 | -0.15% | 1444.8만 |
|---|
| 2026.06.24 | ₩33,744 | ₩35,462 | ₩33,222 | ₩34,800 | +3.13% | 1564만 |
|---|
| 2026.06.23 | ₩32,480 | ₩33,236 | ₩32,451 | ₩32,781 | +0.93% | 718.9만 |
|---|
| 2026.06.22 | ₩32,768 | ₩33,530 | ₩31,978 | ₩32,447 | -0.98% | 1093.3만 |
|---|
| 2026.06.18 | ₩32,620 | ₩33,303 | ₩32,059 | ₩32,982 | +1.11% | 1304.3만 |
|---|
| 2026.06.17 | ₩33,389 | ₩34,800 | ₩32,406 | ₩32,647 | -2.22% | 1151.1만 |
|---|
| 2026.06.16 | ₩33,503 | ₩34,112 | ₩33,189 | ₩33,530 | +0.08% | 747.9만 |
|---|
| 2026.06.15 | ₩33,637 | ₩34,265 | ₩33,276 | ₩33,503 | -0.40% | 982.9만 |
|---|
| 2026.06.12 | ₩33,410 | ₩33,610 | ₩32,473 | ₩33,196 | -0.64% | 644.3만 |
|---|
| 2026.06.11 | ₩32,473 | ₩33,048 | ₩31,818 | ₩33,022 | +1.69% | 649.7만 |
|---|
| 2026.06.10 | ₩33,089 | ₩33,891 | ₩32,500 | ₩32,500 | -1.78% | 794.1만 |
|---|
| 2026.06.09 | ₩32,099 | ₩33,637 | ₩31,858 | ₩33,436 | +4.17% | 1134만 |
|---|
| 2026.06.08 | ₩32,955 | ₩33,115 | ₩32,019 | ₩32,233 | -2.19% | 1329.6만 |
|---|
| 2026.06.05 | ₩33,704 | ₩33,891 | ₩32,346 | ₩32,955 | -2.22% | 918.2만 |
|---|
| 2026.06.04 | ₩34,306 | ₩34,466 | ₩33,423 | ₩33,730 | -1.68% | 685.9만 |
|---|
| 2026.06.03 | ₩34,800 | ₩34,807 | ₩33,269 | ₩33,530 | -3.65% | 1234.4만 |
|---|
| 2026.06.02 | ₩36,379 | ₩36,379 | ₩34,988 | ₩35,242 | -3.13% | 1205만 |
|---|
| 2026.06.01 | ₩36,733 | ₩37,656 | ₩36,084 | ₩37,101 | +1.00% | 1608.9만 |
|---|
| 2026.05.29 | ₩33,503 | ₩35,108 | ₩33,503 | ₩34,814 | +3.91% | 1460.8만 |
|---|
| 2026.05.28 | ₩32,768 | ₩33,764 | ₩32,533 | ₩33,383 | +1.88% | 920만 |
|---|
| 2026.05.27 | ₩32,433 | ₩33,436 | ₩32,192 | ₩32,768 | +1.03% | 1356.1만 |
|---|
| 2026.05.26 | ₩31,015 | ₩31,805 | ₩30,775 | ₩31,189 | +0.56% | 1300.1만 |
|---|
| 2026.05.22 | ₩30,815 | ₩31,443 | ₩30,761 | ₩30,975 | +0.52% | 753.6만 |
|---|
| 2026.05.21 | ₩30,855 | ₩31,149 | ₩30,026 | ₩30,815 | -0.13% | 711.1만 |
|---|
| 2026.05.20 | ₩30,962 | ₩31,530 | ₩30,012 | ₩31,189 | +0.73% | 1359.8만 |
|---|
| 2026.05.19 | ₩30,721 | ₩31,791 | ₩30,133 | ₩31,056 | +1.09% | 2207.8만 |
|---|
| 2026.05.18 | ₩30,708 | ₩31,296 | ₩30,186 | ₩30,280 | -1.39% | 1507.5만 |
|---|
| 2026.05.15 | ₩31,015 | ₩31,510 | ₩30,534 | ₩30,828 | -0.60% | 1270.2만 |
|---|
| 2026.05.14 | ₩29,986 | ₩31,176 | ₩29,812 | ₩30,855 | +2.90% | 1118만 |
|---|
| 2026.05.13 | ₩30,895 | ₩30,908 | ₩29,772 | ₩29,865 | -3.33% | 1646.6만 |
|---|
| 2026.05.12 | ₩31,591 | ₩31,657 | ₩30,661 | ₩31,109 | -1.52% | 2229.5만 |
|---|
| 2026.05.11 | ₩33,824 | ₩34,259 | ₩32,005 | ₩32,353 | -4.35% | 1459.3만 |
|---|
| 2026.05.08 | ₩33,704 | ₩34,774 | ₩32,152 | ₩33,503 | -0.60% | 3489.2만 |
|---|
| 2026.05.07 | ₩38,532 | ₩39,896 | ₩38,532 | ₩39,294 | +1.98% | 1636.3만 |
|---|
| 2026.05.06 | ₩38,452 | ₩38,786 | ₩37,850 | ₩37,863 | -1.53% | 756.9만 |
|---|
| 2026.05.05 | ₩39,174 | ₩39,401 | ₩37,614 | ₩38,171 | -2.56% | 1429.4만 |
|---|
| 2026.05.04 | ₩39,120 | ₩40,605 | ₩38,853 | ₩39,334 | +0.55% | 1134.3만 |
|---|
| 2026.05.01 | ₩39,147 | ₩39,629 | ₩38,505 | ₩38,933 | -0.55% | 793.9만 |
|---|
| 2026.04.30 | ₩37,984 | ₩38,579 | ₩37,235 | ₩38,144 | +0.42% | 742.4만 |
|---|
| 2026.04.29 | ₩38,465 | ₩38,866 | ₩38,037 | ₩38,278 | -0.49% | 583.4만 |
|---|
| 2026.04.28 | ₩38,599 | ₩39,348 | ₩38,084 | ₩38,773 | +0.45% | 732.8만 |
|---|
| 2026.04.27 | ₩38,626 | ₩39,381 | ₩38,239 | ₩38,318 | -0.80% | 809만 |
|---|
| 2026.04.24 | ₩37,542 | ₩38,880 | ₩37,041 | ₩38,840 | +3.46% | 1228.5만 |
|---|
| 2026.04.23 | ₩38,545 | ₩38,886 | ₩36,660 | ₩37,342 | -3.12% | 896.7만 |
|---|
| 2026.04.22 | ₩38,893 | ₩39,415 | ₩38,585 | ₩39,401 | +1.31% | 578.1만 |
|---|
| 2026.04.21 | ₩38,813 | ₩39,662 | ₩38,037 | ₩38,345 | -1.21% | 780.4만 |
|---|
| 2026.04.20 | ₩38,706 | ₩39,361 | ₩38,472 | ₩39,027 | +0.83% | 764.3만 |
|---|
| 2026.04.17 | ₩38,786 | ₩39,054 | ₩38,345 | ₩38,893 | +0.28% | 864만 |
|---|
| 2026.04.16 | ₩38,438 | ₩39,147 | ₩37,937 | ₩38,117 | -0.84% | 767.7만 |
|---|
| 2026.04.15 | ₩36,285 | ₩37,756 | ₩36,191 | ₩37,663 | +3.80% | 841.3만 |
|---|
| 2026.04.14 | ₩37,114 | ₩37,689 | ₩35,977 | ₩36,245 | -2.34% | 817만 |
|---|
| 2026.04.13 | ₩33,971 | ₩36,486 | ₩33,911 | ₩36,312 | +6.89% | 1223.5만 |
|---|
| 2026.04.10 | ₩34,667 | ₩35,028 | ₩33,289 | ₩33,971 | -2.01% | 1167.2만 |
|---|
| 2026.04.09 | ₩34,707 | ₩34,774 | ₩33,169 | ₩34,720 | +0.04% | 991.5만 |
|---|
| 2026.04.08 | ₩36,365 | ₩37,268 | ₩34,854 | ₩35,055 | -3.60% | 756.8만 |
|---|
| 2026.04.07 | ₩35,844 | ₩36,379 | ₩34,693 | ₩34,734 | -3.10% | 681.8만 |
|---|
| 2026.04.06 | ₩35,349 | ₩36,392 | ₩35,349 | ₩36,138 | +2.23% | 768.9만 |
|---|
| 2026.04.02 | ₩34,479 | ₩35,763 | ₩34,072 | ₩35,402 | +2.68% | 960.1만 |
|---|
| 2026.04.01 | ₩35,924 | ₩35,964 | ₩33,837 | ₩34,867 | -2.94% | 1239.9만 |
|---|
| 2026.03.31 | ₩35,389 | ₩35,971 | ₩34,386 | ₩35,456 | +0.19% | 952.1만 |
|---|
| 2026.03.30 | ₩34,306 | ₩35,048 | ₩33,784 | ₩34,854 | +1.60% | 902.4만 |
|---|
| 2026.03.27 | ₩34,800 | ₩34,948 | ₩34,038 | ₩34,292 | -1.46% | 1356.5만 |
|---|
| 2026.03.26 | ₩35,576 | ₩36,526 | ₩35,202 | ₩35,295 | -0.79% | 1021.3만 |
|---|
| 2026.03.25 | ₩36,446 | ₩37,154 | ₩34,754 | ₩35,857 | -1.61% | 1080.4만 |
|---|
| 2026.03.24 | ₩36,847 | ₩37,061 | ₩35,295 | ₩35,590 | -3.41% | 1368.1만 |
|---|
| 2026.03.23 | ₩37,141 | ₩37,515 | ₩36,499 | ₩36,860 | -0.76% | 999.6만 |
|---|
| 2026.03.20 | ₩36,312 | ₩37,248 | ₩35,817 | ₩36,726 | +1.14% | 1095만 |
|---|
| 2026.03.19 | ₩36,914 | ₩37,676 | ₩36,031 | ₩36,646 | -0.72% | 724.3만 |
|---|
| 2026.03.18 | ₩37,729 | ₩38,224 | ₩36,753 | ₩37,248 | -1.28% | 946.7만 |
|---|
| 2026.03.17 | ₩37,877 | ₩38,933 | ₩37,529 | ₩37,970 | +0.25% | 797.4만 |
|---|
| 2026.03.16 | ₩37,007 | ₩38,291 | ₩37,007 | ₩37,582 | +1.55% | 1059.5만 |
|---|
| 2026.03.13 | ₩37,770 | ₩38,050 | ₩36,780 | ₩36,914 | -2.27% | 830.3만 |
|---|
| 2026.03.12 | ₩38,184 | ₩39,401 | ₩36,900 | ₩36,914 | -3.33% | 1303.4만 |
|---|
| 2026.03.11 | ₩38,840 | ₩39,522 | ₩37,315 | ₩38,385 | -1.17% | 626만 |
|---|
| 2026.03.10 | ₩38,960 | ₩39,455 | ₩37,783 | ₩38,652 | -0.79% | 820.1만 |
|---|
| 2026.03.09 | ₩39,602 | ₩39,843 | ₩37,877 | ₩39,441 | -0.41% | 1220.5만 |
|---|
| 2026.03.06 | ₩40,244 | ₩41,528 | ₩39,368 | ₩40,511 | +0.66% | 1616.8만 |
|---|
| 2026.03.05 | ₩39,388 | ₩40,846 | ₩39,336 | ₩40,806 | +3.60% | 1815.1만 |
|---|
| 2026.03.04 | ₩38,840 | ₩39,562 | ₩38,017 | ₩39,415 | +1.48% | 1069.9만 |
|---|
| 2026.03.03 | ₩35,951 | ₩39,856 | ₩35,590 | ₩38,933 | +8.30% | 1663.1만 |
|---|
| 2026.03.02 | ₩35,710 | ₩37,041 | ₩35,603 | ₩36,873 | +3.26% | 973.5만 |
|---|
| 2026.02.27 | ₩36,258 | ₩37,074 | ₩35,737 | ₩36,526 | +0.74% | 1131.9만 |
|---|
| 2026.02.26 | ₩35,977 | ₩37,229 | ₩35,750 | ₩37,114 | +3.16% | 1144.5만 |
|---|
| 2026.02.25 | ₩34,279 | ₩36,071 | ₩33,690 | ₩35,857 | +4.60% | 1043.8만 |
|---|
| 2026.02.24 | ₩33,222 | ₩34,279 | ₩32,567 | ₩34,199 | +2.94% | 1127.2만 |
|---|
| 2026.02.23 | ₩35,710 | ₩35,710 | ₩33,423 | ₩33,530 | -6.10% | 1482.5만 |
|---|
| 2026.02.20 | ₩36,633 | ₩37,502 | ₩36,084 | ₩36,205 | -1.17% | 893.5만 |
|---|
| 2026.02.19 | ₩36,499 | ₩37,114 | ₩35,977 | ₩36,967 | +1.28% | 763.3만 |
|---|
| 2026.02.18 | ₩37,275 | ₩37,943 | ₩36,740 | ₩37,007 | -0.72% | 1144.5만 |
|---|
| 2026.02.17 | ₩36,746 | ₩38,278 | ₩36,439 | ₩36,994 | +0.67% | 1592.6만 |
|---|
| 2026.02.13 | ₩36,111 | ₩38,111 | ₩35,717 | ₩36,553 | +1.22% | 3395.8만 |
|---|
| 2026.02.12 | ₩37,475 | ₩37,796 | ₩34,653 | ₩34,961 | -6.71% | 2451.2만 |
|---|
| 2026.02.11 | ₩39,120 | ₩39,375 | ₩36,967 | ₩37,475 | -4.21% | 1734.7만 |
|---|
| 2026.02.10 | ₩38,960 | ₩40,170 | ₩38,652 | ₩39,415 | +1.17% | 1271.6만 |
|---|
| 2026.02.09 | ₩36,713 | ₩38,365 | ₩36,272 | ₩38,318 | +4.37% | 1552.5만 |
|---|
| 2026.02.06 | ₩37,034 | ₩37,582 | ₩36,098 | ₩37,087 | +0.14% | 1496.3만 |
|---|
| 2026.02.05 | ₩36,873 | ₩37,609 | ₩35,997 | ₩36,178 | -1.89% | 1811.1만 |
|---|
| 2026.02.04 | ₩37,796 | ₩38,412 | ₩36,486 | ₩37,877 | +0.21% | 2214.9만 |
|---|
| 2026.02.03 | ₩41,287 | ₩41,327 | ₩37,703 | ₩37,783 | -8.49% | 2342.9만 |
|---|
| 2026.02.02 | ₩41,862 | ₩43,026 | ₩41,769 | ₩42,156 | +0.70% | 813.6만 |
|---|
| 2026.01.30 | ₩41,581 | ₩42,772 | ₩41,086 | ₩41,608 | +0.06% | 993.8만 |
|---|
| 2026.01.29 | ₩42,304 | ₩42,437 | ₩41,327 | ₩41,581 | -1.71% | 1016.3만 |
|---|
| 2026.01.28 | ₩43,735 | ₩43,735 | ₩42,130 | ₩42,611 | -2.57% | 1247.1만 |
|---|
| 2026.01.27 | ₩44,657 | ₩44,858 | ₩43,267 | ₩43,440 | -2.73% | 828.4만 |
|---|
| 2026.01.26 | ₩45,473 | ₩46,169 | ₩44,591 | ₩44,805 | -1.47% | 718.2만 |
|---|
| 2026.01.23 | ₩45,701 | ₩46,075 | ₩45,112 | ₩45,206 | -1.08% | 920.5만 |
|---|
| 2026.01.22 | ₩44,845 | ₩46,142 | ₩44,831 | ₩45,754 | +2.03% | 761.7만 |
|---|
| 2026.01.21 | ₩44,524 | ₩44,912 | ₩43,641 | ₩44,336 | -0.42% | 821.3만 |
|---|
| 2026.01.20 | ₩44,403 | ₩46,048 | ₩43,628 | ₩43,815 | -1.33% | 1324.1만 |
|---|
| 2026.01.16 | ₩45,152 | ₩45,353 | ₩43,949 | ₩44,831 | -0.71% | 926.2만 |
|---|
| 2026.01.15 | ₩48,014 | ₩48,148 | ₩45,072 | ₩45,152 | -5.96% | 1104.3만 |
|---|
| 2026.01.14 | ₩46,450 | ₩48,369 | ₩46,329 | ₩47,693 | +2.68% | 811.1만 |
|---|
| 2026.01.13 | ₩48,175 | ₩48,416 | ₩46,109 | ₩46,543 | -3.39% | 958.4만 |
|---|
| 2026.01.12 | ₩47,346 | ₩48,670 | ₩47,346 | ₩48,416 | +2.26% | 718.4만 |
|---|
| 2026.01.09 | ₩48,884 | ₩49,488 | ₩46,851 | ₩47,426 | -2.98% | 692.7만 |
|---|
| 2026.01.08 | ₩47,867 | ₩49,191 | ₩46,376 | ₩48,977 | +2.32% | 909.6만 |
|---|
| 2026.01.07 | ₩48,148 | ₩49,151 | ₩47,653 | ₩49,031 | +1.83% | 680.7만 |
|---|
| 2026.01.06 | ₩45,794 | ₩48,315 | ₩45,366 | ₩48,242 | +5.34% | 983.9만 |
|---|
| 2026.01.05 | ₩45,219 | ₩46,577 | ₩45,072 | ₩46,142 | +2.04% | 1193.4만 |
|---|
| 2026.01.02 | ₩47,841 | ₩48,188 | ₩45,032 | ₩45,500 | -4.89% | 1002.7만 |
|---|
| 2025.12.31 | ₩48,429 | ₩48,575 | ₩47,413 | ₩47,493 | -1.93% | 502.8만 |
|---|
| 2025.12.30 | ₩48,804 | ₩48,917 | ₩48,416 | ₩48,536 | -0.55% | 297.3만 |
|---|
| 2025.12.29 | ₩48,576 | ₩49,018 | ₩48,302 | ₩48,830 | +0.52% | 347.8만 |
|---|
| 2025.12.26 | ₩48,870 | ₩48,897 | ₩48,429 | ₩48,737 | -0.27% | 295만 |
|---|
| 2025.12.24 | ₩48,750 | ₩49,018 | ₩48,202 | ₩48,804 | +0.11% | 201.4만 |
|---|
| 2025.12.23 | ₩49,566 | ₩49,887 | ₩47,974 | ₩49,058 | -1.03% | 657.6만 |
|---|
| 2025.12.22 | ₩48,750 | ₩50,061 | ₩48,750 | ₩49,860 | +2.28% | 713.7만 |
|---|
| 2025.12.19 | ₩48,911 | ₩49,125 | ₩48,322 | ₩48,442 | -0.96% | 928.1만 |
|---|
| 2025.12.18 | ₩49,058 | ₩49,874 | ₩48,576 | ₩48,977 | -0.16% | 891.4만 |
|---|
| 2025.12.17 | ₩46,717 | ₩48,242 | ₩46,557 | ₩47,479 | +1.63% | 705.5만 |
|---|
| 2025.12.16 | ₩46,811 | ₩47,479 | ₩46,463 | ₩46,757 | -0.11% | 536.9만 |
|---|
| 2025.12.15 | ₩47,466 | ₩47,787 | ₩46,062 | ₩46,530 | -1.97% | 805.1만 |
|---|
| 2025.12.12 | ₩48,001 | ₩48,549 | ₩47,092 | ₩47,185 | -1.70% | 533.6만 |
|---|
| 2025.12.11 | ₩47,212 | ₩48,269 | ₩46,784 | ₩48,108 | +1.90% | 691.7만 |
|---|
| 2025.12.10 | ₩46,142 | ₩47,600 | ₩46,089 | ₩47,346 | +2.61% | 645.9만 |
|---|
| 2025.12.09 | ₩46,129 | ₩47,025 | ₩45,928 | ₩46,249 | +0.26% | 545.2만 |
|---|
| 2025.12.08 | ₩47,653 | ₩47,907 | ₩46,068 | ₩46,222 | -3.00% | 707.3만 |
|---|
| 2025.12.05 | ₩46,851 | ₩48,707 | ₩46,811 | ₩47,707 | +1.83% | 980.1만 |
|---|
| 2025.12.04 | ₩49,031 | ₩49,225 | ₩46,543 | ₩47,078 | -3.98% | 1190.9만 |
|---|
| 2025.12.03 | ₩45,353 | ₩47,105 | ₩44,938 | ₩47,038 | +3.72% | 1201.3만 |
|---|
| 2025.12.02 | ₩46,476 | ₩46,577 | ₩45,219 | ₩45,246 | -2.65% | 593만 |
|---|
| 2025.12.01 | ₩46,035 | ₩46,737 | ₩45,428 | ₩45,955 | -0.17% | 641.9만 |
|---|
| 2025.11.28 | ₩45,246 | ₩46,008 | ₩45,219 | ₩45,727 | +1.06% | 331.1만 |
|---|
| 2025.11.26 | ₩44,885 | ₩45,259 | ₩44,577 | ₩44,858 | -0.06% | 661만 |
|---|
| 2025.11.25 | ₩45,072 | ₩45,380 | ₩44,236 | ₩44,484 | -1.31% | 1107만 |
|---|
| 2025.11.24 | ₩45,701 | ₩46,356 | ₩44,624 | ₩44,778 | -2.02% | 866.2만 |
|---|
| 2025.11.21 | ₩43,842 | ₩46,369 | ₩43,842 | ₩45,406 | +3.57% | 1160.2만 |
|---|
| 2025.11.20 | ₩44,925 | ₩45,607 | ₩42,999 | ₩43,601 | -2.95% | 1171만 |
|---|
| 2025.11.19 | ₩45,674 | ₩45,781 | ₩43,480 | ₩44,069 | -3.51% | 999.9만 |
|---|
| 2025.11.18 | ₩45,808 | ₩46,436 | ₩44,978 | ₩45,126 | -1.49% | 1041.1만 |
|---|
| 2025.11.17 | ₩47,867 | ₩48,349 | ₩45,594 | ₩46,423 | -3.02% | 796.8만 |
|---|
| 2025.11.14 | ₩48,155 | ₩50,261 | ₩47,874 | ₩48,014 | -0.29% | 882.2만 |
|---|
| 2025.11.13 | ₩50,154 | ₩50,342 | ₩48,683 | ₩49,098 | -2.11% | 725.3만 |
|---|
| 2025.11.12 | ₩50,743 | ₩51,674 | ₩50,235 | ₩51,278 | +1.05% | 591만 |
|---|
| 2025.11.11 | ₩50,810 | ₩51,345 | ₩49,833 | ₩50,449 | -0.71% | 464.5만 |
|---|
| 2025.11.10 | ₩49,847 | ₩51,639 | ₩48,590 | ₩51,064 | +2.44% | 885.7만 |
|---|
| 2025.11.07 | ₩48,228 | ₩49,559 | ₩47,506 | ₩49,486 | +2.61% | 730만 |
|---|
| 2025.11.06 | ₩52,147 | ₩53,057 | ₩48,616 | ₩48,656 | -6.69% | 1138.3만 |
|---|
| 2025.11.05 | ₩50,108 | ₩52,736 | ₩48,897 | ₩52,187 | +4.15% | 1929.2만 |
|---|
| 2025.11.04 | ₩46,289 | ₩48,516 | ₩45,995 | ₩47,667 | +2.98% | 1233만 |
|---|
| 2025.11.03 | ₩48,630 | ₩49,459 | ₩47,319 | ₩47,774 | -1.76% | 1184.3만 |
|---|
| 2025.10.31 | ₩46,904 | ₩48,777 | ₩46,904 | ₩48,335 | +3.05% | 1170.2만 |
|---|
| 2025.10.30 | ₩47,667 | ₩47,948 | ₩45,661 | ₩45,995 | -3.51% | 998.1만 |
|---|
| 2025.10.29 | ₩49,178 | ₩49,205 | ₩47,493 | ₩47,800 | -2.80% | 1201.1만 |
|---|
| 2025.10.28 | ₩51,706 | ₩51,866 | ₩50,021 | ₩50,074 | -3.16% | 603.1만 |
|---|
| 2025.10.27 | ₩52,281 | ₩52,375 | ₩51,358 | ₩52,000 | -0.54% | 461.9만 |
|---|
| 2025.10.24 | ₩52,562 | ₩53,130 | ₩51,224 | ₩51,305 | -2.39% | 522.9만 |
|---|
| 2025.10.23 | ₩51,117 | ₩52,254 | ₩50,890 | ₩51,893 | +1.52% | 508.1만 |
|---|
| 2025.10.22 | ₩51,478 | ₩52,254 | ₩50,716 | ₩50,970 | -0.99% | 543.1만 |
|---|
| 2025.10.21 | ₩50,114 | ₩52,231 | ₩49,753 | ₩51,559 | +2.88% | 632.8만 |
|---|
| 2025.10.20 | ₩50,382 | ₩50,877 | ₩50,154 | ₩50,382 | 0.00% | 408.9만 |
|---|
| 2025.10.17 | ₩49,593 | ₩50,636 | ₩49,312 | ₩50,154 | +1.13% | 424.5만 |
|---|
| 2025.10.16 | ₩50,154 | ₩51,091 | ₩49,520 | ₩50,021 | -0.27% | 696.4만 |
|---|
| 2025.10.15 | ₩50,903 | ₩51,358 | ₩49,773 | ₩49,780 | -2.21% | 775.9만 |
|---|
| 2025.10.14 | ₩47,185 | ₩51,144 | ₩46,757 | ₩50,542 | +7.11% | 1096.7만 |
|---|
| 2025.10.13 | ₩47,479 | ₩48,148 | ₩46,931 | ₩47,934 | +0.96% | 722.2만 |
|---|
| 2025.10.10 | ₩48,683 | ₩49,419 | ₩46,236 | ₩46,784 | -3.90% | 971.2만 |
|---|
| 2025.10.09 | ₩49,265 | ₩50,074 | ₩48,997 | ₩49,298 | +0.07% | 547.4만 |
|---|
| 2025.10.08 | ₩49,807 | ₩49,887 | ₩48,857 | ₩49,084 | -1.45% | 596.6만 |
|---|
| 2025.10.07 | ₩49,833 | ₩50,382 | ₩48,710 | ₩49,713 | -0.24% | 630.2만 |
|---|
| 2025.10.06 | ₩49,486 | ₩49,820 | ₩48,121 | ₩49,419 | -0.14% | 684.9만 |
|---|
| 2025.10.03 | ₩48,309 | ₩49,018 | ₩47,891 | ₩49,004 | +1.44% | 824.3만 |
|---|
| 2025.10.02 | ₩47,747 | ₩48,349 | ₩47,031 | ₩48,322 | +1.20% | 846.8만 |
|---|
| 2025.10.01 | ₩48,710 | ₩48,750 | ₩47,520 | ₩47,613 | -2.25% | 938.4만 |
|---|
| 2025.09.30 | ₩49,847 | ₩49,940 | ₩47,948 | ₩48,830 | -2.04% | 888.2만 |
|---|
| 2025.09.29 | ₩50,154 | ₩50,235 | ₩49,305 | ₩49,660 | -0.99% | 639.8만 |
|---|
| 2025.09.26 | ₩49,379 | ₩49,887 | ₩49,071 | ₩49,767 | +0.79% | 584.5만 |
|---|
| 2025.09.25 | ₩49,673 | ₩49,817 | ₩48,964 | ₩49,285 | -0.78% | 847.9만 |
|---|
| 2025.09.24 | ₩50,395 | ₩50,890 | ₩49,673 | ₩50,194 | -0.40% | 851만 |
|---|
| 2025.09.23 | ₩52,187 | ₩52,281 | ₩50,529 | ₩50,770 | -2.72% | 1084.8만 |
|---|
| 2025.09.22 | ₩54,394 | ₩54,769 | ₩49,780 | ₩52,054 | -4.30% | 2790.9만 |
|---|
| 2025.09.19 | ₩55,825 | ₩56,374 | ₩54,735 | ₩55,009 | -1.46% | 906.6만 |
|---|
| 2025.09.18 | ₩54,662 | ₩55,611 | ₩54,127 | ₩55,477 | +1.49% | 723.7만 |
|---|
| 2025.09.17 | ₩53,672 | ₩54,799 | ₩53,485 | ₩54,367 | +1.30% | 658.5만 |
|---|
| 2025.09.16 | ₩53,565 | ₩53,667 | ₩52,762 | ₩53,445 | -0.22% | 601.5만 |
|---|
| 2025.09.15 | ₩54,100 | ₩54,862 | ₩53,685 | ₩53,792 | -0.57% | 604만 |
|---|
| 2025.09.12 | ₩54,394 | ₩54,595 | ₩53,404 | ₩53,431 | -1.77% | 660.6만 |
|---|
| 2025.09.11 | ₩53,257 | ₩54,568 | ₩53,164 | ₩54,555 | +2.44% | 605.8만 |
|---|
| 2025.09.10 | ₩54,902 | ₩55,029 | ₩52,622 | ₩53,364 | -2.80% | 1077.4만 |
|---|
| 2025.09.09 | ₩54,581 | ₩54,942 | ₩53,913 | ₩54,728 | +0.27% | 907.1만 |
|---|
| 2025.09.08 | ₩54,795 | ₩54,849 | ₩51,947 | ₩54,501 | -0.54% | 1624.3만 |
|---|
| 2025.09.05 | ₩55,183 | ₩55,437 | ₩54,020 | ₩55,130 | -0.10% | 707.5만 |
|---|
| 2025.09.04 | ₩56,788 | ₩57,002 | ₩54,650 | ₩54,983 | -3.18% | 1109.5만 |
|---|
| 2025.09.03 | ₩55,879 | ₩57,223 | ₩55,116 | ₩56,775 | +1.60% | 1536.2만 |
|---|
| 2025.09.02 | ₩58,306 | ₩59,476 | ₩57,898 | ₩58,567 | +0.45% | 864.1만 |
|---|
| 2025.08.29 | ₩60,172 | ₩61,041 | ₩59,597 | ₩60,319 | +0.24% | 418.7만 |
|---|