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 | ₩40,904 | ₩42,067 | ₩40,824 | ₩41,840 | +2.29% | 583.1만 |
| 2026.10.07 | — | — | — | ₩41,285 | — | — |
| 2026.10.05 | ₩39,020 | ₩41,131 | ₩38,940 | ₩39,882 | +2.21% | 604.8만 |
| 2026.10.02 | — | — | — | ₩39,808 | — | — |
| 2026.09.30 | — | — | — | ₩38,739 | — | — |
| 2026.09.28 | ₩40,383 | ₩40,958 | ₩39,835 | ₩40,597 | +0.53% | 845.6만 |
| 2026.09.25 | ₩40,463 | ₩41,345 | ₩40,376 | ₩40,891 | +1.06% | 852.1만 |
| 2026.09.24 | ₩39,889 | ₩40,309 | ₩39,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.87% |
| 871만 |
| 2026.09.22 | ₩40,610 | ₩40,710 | ₩39,748 | ₩39,955 | -1.61% | 419.7만 |
|---|
| 2026.09.21 | ₩40,116 | ₩40,432 | ₩39,488 | ₩39,822 | -0.73% | 595.3만 |
|---|
| 2026.09.18 | ₩41,105 | ₩41,151 | ₩39,581 | ₩39,742 | -3.32% | 1728.9만 |
|---|
| 2026.09.16 | — | — | — | ₩41,586 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩42,548 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩44,485 | — | — |
|---|
| 2026.09.04 | ₩44,619 | ₩45,428 | ₩44,138 | ₩45,367 | +1.68% | 580.8만 |
|---|
| 2026.09.03 | ₩45,742 | ₩46,730 | ₩45,053 | ₩45,341 | -0.88% | 665.3만 |
|---|
| 2026.09.02 | ₩43,817 | ₩45,815 | ₩43,630 | ₩45,488 | +3.81% | 700만 |
|---|
| 2026.09.01 | ₩45,087 | ₩45,755 | ₩44,753 | ₩44,886 | -0.44% | 730.6만 |
|---|
| 2026.08.31 | ₩47,044 | ₩47,273 | ₩45,167 | ₩45,554 | -3.17% | 1186.5만 |
|---|
| 2026.08.28 | ₩46,784 | ₩47,759 | ₩46,116 | ₩46,971 | +0.40% | 980.2만 |
|---|
| 2026.08.27 | ₩49,497 | ₩49,641 | ₩46,877 | ₩46,998 | -5.05% | 1535.3만 |
|---|
| 2026.08.26 | ₩48,561 | ₩49,630 | ₩48,481 | ₩49,403 | +1.73% | 930.3만 |
|---|
| 2026.08.25 | ₩48,588 | ₩49,710 | ₩48,394 | ₩49,176 | +1.21% | 745.9만 |
|---|
| 2026.08.24 | ₩48,949 | ₩49,456 | ₩48,628 | ₩49,056 | +0.22% | 740.9만 |
|---|
| 2026.08.21 | ₩47,412 | ₩49,015 | ₩47,246 | ₩48,962 | +3.27% | 789.7만 |
|---|
| 2026.08.20 | ₩47,091 | ₩47,746 | ₩46,717 | ₩47,198 | +0.23% | 522.6만 |
|---|
| 2026.08.19 | ₩46,597 | ₩48,240 | ₩46,570 | ₩46,984 | +0.83% | 752.3만 |
|---|
| 2026.08.18 | ₩45,808 | ₩47,532 | ₩45,701 | ₩46,704 | +1.95% | 946.7만 |
|---|
| 2026.08.17 | ₩45,802 | ₩46,169 | ₩45,220 | ₩45,862 | +0.13% | 874.1만 |
|---|
| 2026.08.14 | ₩47,105 | ₩47,171 | ₩45,955 | ₩46,436 | -1.42% | 725.3만 |
|---|
| 2026.08.13 | ₩45,982 | ₩47,125 | ₩45,488 | ₩47,064 | +2.35% | 801.6만 |
|---|
| 2026.08.12 | ₩46,276 | ₩46,423 | ₩44,392 | ₩45,514 | -1.65% | 1322.8만 |
|---|
| 2026.08.11 | ₩47,238 | ₩48,207 | ₩46,570 | ₩46,610 | -1.33% | 680만 |
|---|
| 2026.08.10 | ₩45,929 | ₩47,706 | ₩45,743 | ₩47,693 | +3.84% | 896.5만 |
|---|
| 2026.08.07 | ₩46,583 | ₩47,439 | ₩45,902 | ₩46,076 | -1.09% | 1040.3만 |
|---|
| 2026.08.06 | ₩46,517 | ₩47,332 | ₩46,009 | ₩46,396 | -0.26% | 880.5만 |
|---|
| 2026.08.05 | ₩46,877 | ₩48,588 | ₩46,169 | ₩46,503 | -0.80% | 2069.4만 |
|---|
| 2026.08.04 | ₩43,162 | ₩45,421 | ₩43,096 | ₩45,180 | +4.67% | 1693.9만 |
|---|
| 2026.08.03 | ₩43,697 | ₩44,445 | ₩43,517 | ₩43,817 | +0.28% | 846.4만 |
|---|
| 2026.07.31 | ₩43,269 | ₩43,661 | ₩42,361 | ₩43,122 | -0.34% | 856.2만 |
|---|
| 2026.07.30 | ₩42,615 | ₩44,031 | ₩41,238 | ₩43,897 | +3.01% | 910.9만 |
|---|
| 2026.07.29 | ₩43,002 | ₩44,178 | ₩42,695 | ₩43,563 | +1.31% | 812.1만 |
|---|
| 2026.07.28 | ₩41,572 | ₩43,924 | ₩41,452 | ₩43,216 | +3.95% | 1334.2만 |
|---|
| 2026.07.27 | ₩39,768 | ₩41,345 | ₩39,660 | ₩41,211 | +3.63% | 1200.3만 |
|---|
| 2026.07.24 | ₩38,379 | ₩39,180 | ₩38,379 | ₩38,806 | +1.11% | 542.6만 |
|---|
| 2026.07.23 | ₩39,220 | ₩39,327 | ₩37,603 | ₩37,951 | -3.24% | 1288.1만 |
|---|
| 2026.07.22 | ₩40,938 | ₩41,198 | ₩38,713 | ₩39,033 | -4.65% | 1228.2만 |
|---|
| 2026.07.21 | ₩40,557 | ₩41,666 | ₩40,463 | ₩40,583 | +0.07% | 882.9만 |
|---|
| 2026.07.20 | ₩40,089 | ₩41,358 | ₩39,575 | ₩41,225 | +2.83% | 853.3만 |
|---|
| 2026.07.17 | ₩39,768 | ₩40,690 | ₩39,514 | ₩40,196 | +1.08% | 786.1만 |
|---|
| 2026.07.16 | ₩40,944 | ₩41,178 | ₩40,236 | ₩40,530 | -1.01% | 822.8만 |
|---|
| 2026.07.15 | ₩40,677 | ₩41,893 | ₩40,089 | ₩40,610 | -0.16% | 1058.9만 |
|---|
| 2026.07.14 | ₩38,793 | ₩40,209 | ₩38,753 | ₩40,089 | +3.34% | 764만 |
|---|
| 2026.07.13 | ₩39,554 | ₩40,804 | ₩39,234 | ₩40,036 | +1.22% | 892.5만 |
|---|
| 2026.07.10 | ₩39,367 | ₩39,835 | ₩38,606 | ₩39,180 | -0.48% | 715.1만 |
|---|
| 2026.07.09 | ₩38,151 | ₩39,187 | ₩37,309 | ₩38,552 | +1.05% | 1217.9만 |
|---|
| 2026.07.08 | ₩39,020 | ₩39,287 | ₩37,837 | ₩38,178 | -2.16% | 1224.6만 |
|---|
| 2026.07.07 | ₩39,915 | ₩40,490 | ₩39,287 | ₩39,568 | -0.87% | 1180.8만 |
|---|
| 2026.07.06 | ₩38,298 | ₩40,016 | ₩37,644 | ₩39,394 | +2.86% | 992.9만 |
|---|
| 2026.07.02 | ₩38,405 | ₩38,980 | ₩38,058 | ₩38,512 | +0.28% | 1028.4만 |
|---|
| 2026.07.01 | ₩38,004 | ₩39,007 | ₩37,797 | ₩38,365 | +0.95% | 1287.2만 |
|---|
| 2026.06.30 | ₩37,296 | ₩38,218 | ₩36,802 | ₩37,176 | -0.32% | 7153.7만 |
|---|
| 2026.06.29 | ₩36,681 | ₩37,857 | ₩36,468 | ₩37,630 | +2.59% | 1857.3만 |
|---|
| 2026.06.26 | ₩34,276 | ₩36,327 | ₩34,276 | ₩36,187 | +5.58% | 1826.7만 |
|---|
| 2026.06.25 | ₩34,490 | ₩36,000 | ₩34,183 | ₩34,436 | -0.15% | 1444.8만 |
|---|
| 2026.06.24 | ₩33,715 | ₩35,432 | ₩33,194 | ₩34,771 | +3.13% | 1564만 |
|---|
| 2026.06.23 | ₩32,452 | ₩33,207 | ₩32,423 | ₩32,753 | +0.93% | 718.9만 |
|---|
| 2026.06.22 | ₩32,739 | ₩33,501 | ₩31,951 | ₩32,419 | -0.98% | 1093.3만 |
|---|
| 2026.06.18 | ₩32,592 | ₩33,274 | ₩32,031 | ₩32,953 | +1.11% | 1304.3만 |
|---|
| 2026.06.17 | ₩33,361 | ₩34,771 | ₩32,379 | ₩32,619 | -2.22% | 1151.1만 |
|---|
| 2026.06.16 | ₩33,474 | ₩34,082 | ₩33,160 | ₩33,501 | +0.08% | 747.9만 |
|---|
| 2026.06.15 | ₩33,608 | ₩34,236 | ₩33,247 | ₩33,474 | -0.40% | 982.9만 |
|---|
| 2026.06.12 | ₩33,381 | ₩33,581 | ₩32,445 | ₩33,167 | -0.64% | 644.3만 |
|---|
| 2026.06.11 | ₩32,445 | ₩33,020 | ₩31,791 | ₩32,993 | +1.69% | 649.7만 |
|---|
| 2026.06.10 | ₩33,060 | ₩33,862 | ₩32,472 | ₩32,472 | -1.78% | 794.1만 |
|---|
| 2026.06.09 | ₩32,071 | ₩33,608 | ₩31,831 | ₩33,408 | +4.17% | 1134만 |
|---|
| 2026.06.08 | ₩32,926 | ₩33,087 | ₩31,991 | ₩32,205 | -2.19% | 1329.6만 |
|---|
| 2026.06.05 | ₩33,675 | ₩33,862 | ₩32,318 | ₩32,926 | -2.22% | 918.2만 |
|---|
| 2026.06.04 | ₩34,276 | ₩34,436 | ₩33,394 | ₩33,701 | -1.68% | 685.9만 |
|---|
| 2026.06.03 | ₩34,771 | ₩34,777 | ₩33,240 | ₩33,501 | -3.65% | 1234.4만 |
|---|
| 2026.06.02 | ₩36,347 | ₩36,347 | ₩34,958 | ₩35,212 | -3.13% | 1205만 |
|---|
| 2026.06.01 | ₩36,701 | ₩37,624 | ₩36,053 | ₩37,069 | +1.00% | 1608.9만 |
|---|
| 2026.05.29 | ₩33,474 | ₩35,078 | ₩33,474 | ₩34,784 | +3.91% | 1460.8만 |
|---|
| 2026.05.28 | ₩32,739 | ₩33,735 | ₩32,505 | ₩33,354 | +1.88% | 920만 |
|---|
| 2026.05.27 | ₩32,405 | ₩33,408 | ₩32,165 | ₩32,739 | +1.03% | 1356.1만 |
|---|
| 2026.05.26 | ₩30,989 | ₩31,777 | ₩30,748 | ₩31,163 | +0.56% | 1300.1만 |
|---|
| 2026.05.22 | ₩30,788 | ₩31,416 | ₩30,735 | ₩30,949 | +0.52% | 753.6만 |
|---|
| 2026.05.21 | ₩30,828 | ₩31,122 | ₩30,000 | ₩30,788 | -0.13% | 711.1만 |
|---|
| 2026.05.20 | ₩30,935 | ₩31,503 | ₩29,987 | ₩31,163 | +0.73% | 1359.8만 |
|---|
| 2026.05.19 | ₩30,695 | ₩31,764 | ₩30,107 | ₩31,029 | +1.09% | 2207.8만 |
|---|
| 2026.05.18 | ₩30,681 | ₩31,269 | ₩30,160 | ₩30,254 | -1.39% | 1507.5만 |
|---|
| 2026.05.15 | ₩30,989 | ₩31,483 | ₩30,508 | ₩30,802 | -0.60% | 1270.2만 |
|---|
| 2026.05.14 | ₩29,960 | ₩31,149 | ₩29,786 | ₩30,828 | +2.90% | 1118만 |
|---|
| 2026.05.13 | ₩30,869 | ₩30,882 | ₩29,746 | ₩29,840 | -3.33% | 1646.6만 |
|---|
| 2026.05.12 | ₩31,563 | ₩31,630 | ₩30,635 | ₩31,082 | -1.52% | 2229.5만 |
|---|
| 2026.05.11 | ₩33,795 | ₩34,229 | ₩31,978 | ₩32,325 | -4.35% | 1459.3만 |
|---|
| 2026.05.08 | ₩33,675 | ₩34,744 | ₩32,125 | ₩33,474 | -0.60% | 3489.2만 |
|---|
| 2026.05.07 | ₩38,499 | ₩39,862 | ₩38,499 | ₩39,260 | +1.98% | 1636.3만 |
|---|
| 2026.05.06 | ₩38,419 | ₩38,753 | ₩37,817 | ₩37,831 | -1.53% | 756.9만 |
|---|
| 2026.05.05 | ₩39,140 | ₩39,367 | ₩37,582 | ₩38,138 | -2.56% | 1429.4만 |
|---|
| 2026.05.04 | ₩39,087 | ₩40,570 | ₩38,820 | ₩39,301 | +0.55% | 1134.3만 |
|---|
| 2026.05.01 | ₩39,114 | ₩39,595 | ₩38,472 | ₩38,900 | -0.55% | 793.9만 |
|---|
| 2026.04.30 | ₩37,951 | ₩38,546 | ₩37,203 | ₩38,111 | +0.42% | 742.4만 |
|---|
| 2026.04.29 | ₩38,432 | ₩38,833 | ₩38,004 | ₩38,245 | -0.49% | 583.4만 |
|---|
| 2026.04.28 | ₩38,566 | ₩39,314 | ₩38,051 | ₩38,739 | +0.45% | 732.8만 |
|---|
| 2026.04.27 | ₩38,592 | ₩39,347 | ₩38,206 | ₩38,285 | -0.80% | 809만 |
|---|
| 2026.04.24 | ₩37,510 | ₩38,846 | ₩37,009 | ₩38,806 | +3.46% | 1228.5만 |
|---|
| 2026.04.23 | ₩38,512 | ₩38,853 | ₩36,628 | ₩37,309 | -3.12% | 896.7만 |
|---|
| 2026.04.22 | ₩38,860 | ₩39,381 | ₩38,552 | ₩39,367 | +1.31% | 578.1만 |
|---|
| 2026.04.21 | ₩38,779 | ₩39,628 | ₩38,004 | ₩38,312 | -1.21% | 780.4만 |
|---|
| 2026.04.20 | ₩38,673 | ₩39,327 | ₩38,439 | ₩38,993 | +0.83% | 764.3만 |
|---|
| 2026.04.17 | ₩38,753 | ₩39,020 | ₩38,312 | ₩38,860 | +0.28% | 864만 |
|---|
| 2026.04.16 | ₩38,405 | ₩39,114 | ₩37,904 | ₩38,085 | -0.84% | 767.7만 |
|---|
| 2026.04.15 | ₩36,254 | ₩37,724 | ₩36,160 | ₩37,630 | +3.80% | 841.3만 |
|---|
| 2026.04.14 | ₩37,082 | ₩37,657 | ₩35,946 | ₩36,214 | -2.34% | 817만 |
|---|
| 2026.04.13 | ₩33,942 | ₩36,454 | ₩33,882 | ₩36,281 | +6.89% | 1223.5만 |
|---|
| 2026.04.10 | ₩34,637 | ₩34,998 | ₩33,261 | ₩33,942 | -2.01% | 1167.2만 |
|---|
| 2026.04.09 | ₩34,677 | ₩34,744 | ₩33,140 | ₩34,690 | +0.04% | 991.5만 |
|---|
| 2026.04.08 | ₩36,334 | ₩37,236 | ₩34,824 | ₩35,024 | -3.60% | 756.8만 |
|---|
| 2026.04.07 | ₩35,813 | ₩36,347 | ₩34,664 | ₩34,704 | -3.10% | 681.8만 |
|---|
| 2026.04.06 | ₩35,318 | ₩36,361 | ₩35,318 | ₩36,107 | +2.23% | 768.9만 |
|---|
| 2026.04.02 | ₩34,450 | ₩35,733 | ₩34,042 | ₩35,372 | +2.68% | 960.1만 |
|---|
| 2026.04.01 | ₩35,893 | ₩35,933 | ₩33,808 | ₩34,837 | -2.94% | 1239.9만 |
|---|
| 2026.03.31 | ₩35,358 | ₩35,940 | ₩34,356 | ₩35,425 | +0.19% | 952.1만 |
|---|
| 2026.03.30 | ₩34,276 | ₩35,018 | ₩33,755 | ₩34,824 | +1.60% | 902.4만 |
|---|
| 2026.03.27 | ₩34,771 | ₩34,918 | ₩34,009 | ₩34,263 | -1.46% | 1356.5만 |
|---|
| 2026.03.26 | ₩35,546 | ₩36,494 | ₩35,171 | ₩35,265 | -0.79% | 1021.3만 |
|---|
| 2026.03.25 | ₩36,414 | ₩37,122 | ₩34,724 | ₩35,826 | -1.61% | 1080.4만 |
|---|
| 2026.03.24 | ₩36,815 | ₩37,029 | ₩35,265 | ₩35,559 | -3.41% | 1368.1만 |
|---|
| 2026.03.23 | ₩37,109 | ₩37,483 | ₩36,468 | ₩36,828 | -0.76% | 999.6만 |
|---|
| 2026.03.20 | ₩36,281 | ₩37,216 | ₩35,786 | ₩36,695 | +1.14% | 1095만 |
|---|
| 2026.03.19 | ₩36,882 | ₩37,644 | ₩36,000 | ₩36,615 | -0.72% | 724.3만 |
|---|
| 2026.03.18 | ₩37,697 | ₩38,191 | ₩36,722 | ₩37,216 | -1.28% | 946.7만 |
|---|
| 2026.03.17 | ₩37,844 | ₩38,900 | ₩37,497 | ₩37,938 | +0.25% | 797.4만 |
|---|
| 2026.03.16 | ₩36,975 | ₩38,258 | ₩36,975 | ₩37,550 | +1.55% | 1059.5만 |
|---|
| 2026.03.13 | ₩37,737 | ₩38,018 | ₩36,748 | ₩36,882 | -2.27% | 830.3만 |
|---|
| 2026.03.12 | ₩38,151 | ₩39,367 | ₩36,869 | ₩36,882 | -3.33% | 1303.4만 |
|---|
| 2026.03.11 | ₩38,806 | ₩39,488 | ₩37,283 | ₩38,352 | -1.17% | 626만 |
|---|
| 2026.03.10 | ₩38,926 | ₩39,421 | ₩37,750 | ₩38,619 | -0.79% | 820.1만 |
|---|
| 2026.03.09 | ₩39,568 | ₩39,808 | ₩37,844 | ₩39,407 | -0.41% | 1220.5만 |
|---|
| 2026.03.06 | ₩40,209 | ₩41,492 | ₩39,334 | ₩40,477 | +0.66% | 1616.8만 |
|---|
| 2026.03.05 | ₩39,354 | ₩40,811 | ₩39,302 | ₩40,771 | +3.60% | 1815.1만 |
|---|
| 2026.03.04 | ₩38,806 | ₩39,528 | ₩37,984 | ₩39,381 | +1.48% | 1069.9만 |
|---|
| 2026.03.03 | ₩35,920 | ₩39,822 | ₩35,559 | ₩38,900 | +8.30% | 1663.1만 |
|---|
| 2026.03.02 | ₩35,679 | ₩37,009 | ₩35,572 | ₩36,842 | +3.26% | 973.5만 |
|---|
| 2026.02.27 | ₩36,227 | ₩37,042 | ₩35,706 | ₩36,494 | +0.74% | 1131.9만 |
|---|
| 2026.02.26 | ₩35,946 | ₩37,197 | ₩35,719 | ₩37,082 | +3.16% | 1144.5만 |
|---|
| 2026.02.25 | ₩34,249 | ₩36,040 | ₩33,661 | ₩35,826 | +4.60% | 1043.8만 |
|---|
| 2026.02.24 | ₩33,194 | ₩34,249 | ₩32,539 | ₩34,169 | +2.94% | 1127.2만 |
|---|
| 2026.02.23 | ₩35,679 | ₩35,679 | ₩33,394 | ₩33,501 | -6.10% | 1482.5만 |
|---|
| 2026.02.20 | ₩36,601 | ₩37,470 | ₩36,053 | ₩36,174 | -1.17% | 893.5만 |
|---|
| 2026.02.19 | ₩36,468 | ₩37,082 | ₩35,946 | ₩36,935 | +1.28% | 763.3만 |
|---|
| 2026.02.18 | ₩37,243 | ₩37,911 | ₩36,708 | ₩36,975 | -0.72% | 1144.5만 |
|---|
| 2026.02.17 | ₩36,715 | ₩38,245 | ₩36,407 | ₩36,962 | +0.67% | 1592.6만 |
|---|
| 2026.02.13 | ₩36,080 | ₩38,078 | ₩35,686 | ₩36,521 | +1.22% | 3395.8만 |
|---|
| 2026.02.12 | ₩37,443 | ₩37,764 | ₩34,624 | ₩34,931 | -6.71% | 2451.2만 |
|---|
| 2026.02.11 | ₩39,087 | ₩39,341 | ₩36,935 | ₩37,443 | -4.21% | 1734.7만 |
|---|
| 2026.02.10 | ₩38,926 | ₩40,136 | ₩38,619 | ₩39,381 | +1.17% | 1271.6만 |
|---|
| 2026.02.09 | ₩36,681 | ₩38,332 | ₩36,240 | ₩38,285 | +4.37% | 1552.5만 |
|---|
| 2026.02.06 | ₩37,002 | ₩37,550 | ₩36,067 | ₩37,056 | +0.14% | 1496.3만 |
|---|
| 2026.02.05 | ₩36,842 | ₩37,577 | ₩35,967 | ₩36,147 | -1.89% | 1811.1만 |
|---|
| 2026.02.04 | ₩37,764 | ₩38,379 | ₩36,454 | ₩37,844 | +0.21% | 2214.9만 |
|---|
| 2026.02.03 | ₩41,252 | ₩41,292 | ₩37,670 | ₩37,750 | -8.49% | 2342.9만 |
|---|
| 2026.02.02 | ₩41,826 | ₩42,989 | ₩41,733 | ₩42,120 | +0.70% | 813.6만 |
|---|
| 2026.01.30 | ₩41,546 | ₩42,735 | ₩41,051 | ₩41,572 | +0.06% | 993.8만 |
|---|
| 2026.01.29 | ₩42,267 | ₩42,401 | ₩41,292 | ₩41,546 | -1.71% | 1016.3만 |
|---|
| 2026.01.28 | ₩43,697 | ₩43,697 | ₩42,093 | ₩42,575 | -2.57% | 1247.1만 |
|---|
| 2026.01.27 | ₩44,619 | ₩44,820 | ₩43,229 | ₩43,403 | -2.73% | 828.4만 |
|---|
| 2026.01.26 | ₩45,434 | ₩46,129 | ₩44,552 | ₩44,766 | -1.47% | 718.2만 |
|---|
| 2026.01.23 | ₩45,661 | ₩46,036 | ₩45,073 | ₩45,167 | -1.08% | 920.5만 |
|---|
| 2026.01.22 | ₩44,806 | ₩46,102 | ₩44,793 | ₩45,715 | +2.03% | 761.7만 |
|---|
| 2026.01.21 | ₩44,485 | ₩44,873 | ₩43,603 | ₩44,298 | -0.42% | 821.3만 |
|---|
| 2026.01.20 | ₩44,365 | ₩46,009 | ₩43,590 | ₩43,777 | -1.33% | 1324.1만 |
|---|
| 2026.01.16 | ₩45,113 | ₩45,314 | ₩43,911 | ₩44,793 | -0.71% | 926.2만 |
|---|
| 2026.01.15 | ₩47,973 | ₩48,107 | ₩45,033 | ₩45,113 | -5.96% | 1104.3만 |
|---|
| 2026.01.14 | ₩46,410 | ₩48,327 | ₩46,289 | ₩47,652 | +2.68% | 811.1만 |
|---|
| 2026.01.13 | ₩48,134 | ₩48,374 | ₩46,069 | ₩46,503 | -3.39% | 958.4만 |
|---|
| 2026.01.12 | ₩47,305 | ₩48,628 | ₩47,305 | ₩48,374 | +2.26% | 718.4만 |
|---|
| 2026.01.09 | ₩48,842 | ₩49,446 | ₩46,811 | ₩47,385 | -2.98% | 692.7만 |
|---|
| 2026.01.08 | ₩47,826 | ₩49,149 | ₩46,336 | ₩48,935 | +2.32% | 909.6만 |
|---|
| 2026.01.07 | ₩48,107 | ₩49,109 | ₩47,612 | ₩48,989 | +1.83% | 680.7만 |
|---|
| 2026.01.06 | ₩45,755 | ₩48,274 | ₩45,327 | ₩48,200 | +5.34% | 983.9만 |
|---|
| 2026.01.05 | ₩45,180 | ₩46,537 | ₩45,033 | ₩46,102 | +2.04% | 1193.4만 |
|---|
| 2026.01.02 | ₩47,799 | ₩48,147 | ₩44,993 | ₩45,461 | -4.89% | 1002.7만 |
|---|
| 2025.12.31 | ₩48,387 | ₩48,533 | ₩47,372 | ₩47,452 | -1.93% | 502.8만 |
|---|
| 2025.12.30 | ₩48,762 | ₩48,875 | ₩48,374 | ₩48,494 | -0.55% | 297.3만 |
|---|
| 2025.12.29 | ₩48,534 | ₩48,975 | ₩48,260 | ₩48,788 | +0.52% | 347.8만 |
|---|
| 2025.12.26 | ₩48,828 | ₩48,855 | ₩48,387 | ₩48,695 | -0.27% | 295만 |
|---|
| 2025.12.24 | ₩48,708 | ₩48,975 | ₩48,160 | ₩48,762 | +0.11% | 201.4만 |
|---|
| 2025.12.23 | ₩49,523 | ₩49,844 | ₩47,933 | ₩49,015 | -1.03% | 657.6만 |
|---|
| 2025.12.22 | ₩48,708 | ₩50,018 | ₩48,708 | ₩49,817 | +2.28% | 713.7만 |
|---|
| 2025.12.19 | ₩48,868 | ₩49,082 | ₩48,281 | ₩48,401 | -0.96% | 928.1만 |
|---|
| 2025.12.18 | ₩49,015 | ₩49,831 | ₩48,534 | ₩48,935 | -0.16% | 891.4만 |
|---|
| 2025.12.17 | ₩46,677 | ₩48,200 | ₩46,517 | ₩47,439 | +1.63% | 705.5만 |
|---|
| 2025.12.16 | ₩46,771 | ₩47,439 | ₩46,423 | ₩46,717 | -0.11% | 536.9만 |
|---|
| 2025.12.15 | ₩47,425 | ₩47,746 | ₩46,022 | ₩46,490 | -1.97% | 805.1만 |
|---|
| 2025.12.12 | ₩47,960 | ₩48,508 | ₩47,051 | ₩47,145 | -1.70% | 533.6만 |
|---|
| 2025.12.11 | ₩47,171 | ₩48,227 | ₩46,744 | ₩48,067 | +1.90% | 691.7만 |
|---|
| 2025.12.10 | ₩46,102 | ₩47,559 | ₩46,049 | ₩47,305 | +2.61% | 645.9만 |
|---|
| 2025.12.09 | ₩46,089 | ₩46,984 | ₩45,889 | ₩46,209 | +0.26% | 545.2만 |
|---|
| 2025.12.08 | ₩47,612 | ₩47,866 | ₩46,029 | ₩46,183 | -3.00% | 707.3만 |
|---|
| 2025.12.05 | ₩46,811 | ₩48,665 | ₩46,771 | ₩47,666 | +1.83% | 980.1만 |
|---|
| 2025.12.04 | ₩48,989 | ₩49,183 | ₩46,503 | ₩47,038 | -3.98% | 1190.9만 |
|---|
| 2025.12.03 | ₩45,314 | ₩47,064 | ₩44,900 | ₩46,998 | +3.72% | 1201.3만 |
|---|
| 2025.12.02 | ₩46,436 | ₩46,537 | ₩45,180 | ₩45,207 | -2.65% | 593만 |
|---|
| 2025.12.01 | ₩45,995 | ₩46,697 | ₩45,389 | ₩45,915 | -0.17% | 641.9만 |
|---|
| 2025.11.28 | ₩45,207 | ₩45,969 | ₩45,180 | ₩45,688 | +1.06% | 331.1만 |
|---|
| 2025.11.26 | ₩44,846 | ₩45,220 | ₩44,539 | ₩44,820 | -0.06% | 661만 |
|---|
| 2025.11.25 | ₩45,033 | ₩45,341 | ₩44,198 | ₩44,445 | -1.31% | 1107만 |
|---|
| 2025.11.24 | ₩45,661 | ₩46,316 | ₩44,586 | ₩44,739 | -2.02% | 866.2만 |
|---|
| 2025.11.21 | ₩43,804 | ₩46,330 | ₩43,804 | ₩45,367 | +3.57% | 1160.2만 |
|---|
| 2025.11.20 | ₩44,886 | ₩45,568 | ₩42,962 | ₩43,563 | -2.95% | 1171만 |
|---|
| 2025.11.19 | ₩45,635 | ₩45,742 | ₩43,443 | ₩44,031 | -3.51% | 999.9만 |
|---|
| 2025.11.18 | ₩45,768 | ₩46,396 | ₩44,940 | ₩45,087 | -1.49% | 1041.1만 |
|---|
| 2025.11.17 | ₩47,826 | ₩48,307 | ₩45,554 | ₩46,383 | -3.02% | 796.8만 |
|---|
| 2025.11.14 | ₩48,113 | ₩50,218 | ₩47,833 | ₩47,973 | -0.29% | 882.2만 |
|---|
| 2025.11.13 | ₩50,111 | ₩50,298 | ₩48,641 | ₩49,056 | -2.11% | 725.3만 |
|---|
| 2025.11.12 | ₩50,699 | ₩51,629 | ₩50,191 | ₩51,234 | +1.05% | 591만 |
|---|
| 2025.11.11 | ₩50,766 | ₩51,301 | ₩49,791 | ₩50,405 | -0.71% | 464.5만 |
|---|
| 2025.11.10 | ₩49,804 | ₩51,595 | ₩48,548 | ₩51,020 | +2.44% | 885.7만 |
|---|
| 2025.11.07 | ₩48,187 | ₩49,517 | ₩47,465 | ₩49,443 | +2.61% | 730만 |
|---|
| 2025.11.06 | ₩52,102 | ₩53,011 | ₩48,575 | ₩48,615 | -6.69% | 1138.3만 |
|---|
| 2025.11.05 | ₩50,064 | ₩52,690 | ₩48,855 | ₩52,142 | +4.15% | 1929.2만 |
|---|
| 2025.11.04 | ₩46,249 | ₩48,474 | ₩45,955 | ₩47,626 | +2.98% | 1233만 |
|---|
| 2025.11.03 | ₩48,588 | ₩49,416 | ₩47,278 | ₩47,733 | -1.76% | 1184.3만 |
|---|
| 2025.10.31 | ₩46,864 | ₩48,735 | ₩46,864 | ₩48,294 | +3.05% | 1170.2만 |
|---|
| 2025.10.30 | ₩47,626 | ₩47,906 | ₩45,621 | ₩45,955 | -3.51% | 998.1만 |
|---|
| 2025.10.29 | ₩49,136 | ₩49,162 | ₩47,452 | ₩47,759 | -2.80% | 1201.1만 |
|---|
| 2025.10.28 | ₩51,661 | ₩51,822 | ₩49,978 | ₩50,031 | -3.16% | 603.1만 |
|---|
| 2025.10.27 | ₩52,236 | ₩52,330 | ₩51,314 | ₩51,955 | -0.54% | 461.9만 |
|---|
| 2025.10.24 | ₩52,517 | ₩53,085 | ₩51,180 | ₩51,260 | -2.39% | 522.9만 |
|---|
| 2025.10.23 | ₩51,073 | ₩52,209 | ₩50,846 | ₩51,848 | +1.52% | 508.1만 |
|---|
| 2025.10.22 | ₩51,434 | ₩52,209 | ₩50,672 | ₩50,926 | -0.99% | 543.1만 |
|---|
| 2025.10.21 | ₩50,071 | ₩52,187 | ₩49,710 | ₩51,514 | +2.88% | 632.8만 |
|---|
| 2025.10.20 | ₩50,338 | ₩50,833 | ₩50,111 | ₩50,338 | 0.00% | 408.9만 |
|---|
| 2025.10.17 | ₩49,550 | ₩50,592 | ₩49,269 | ₩50,111 | +1.13% | 424.5만 |
|---|
| 2025.10.16 | ₩50,111 | ₩51,047 | ₩49,478 | ₩49,978 | -0.27% | 696.4만 |
|---|
| 2025.10.15 | ₩50,860 | ₩51,314 | ₩49,730 | ₩49,737 | -2.21% | 775.9만 |
|---|
| 2025.10.14 | ₩47,145 | ₩51,100 | ₩46,717 | ₩50,499 | +7.11% | 1096.7만 |
|---|
| 2025.10.13 | ₩47,439 | ₩48,107 | ₩46,891 | ₩47,893 | +0.96% | 722.2만 |
|---|
| 2025.10.10 | ₩48,641 | ₩49,376 | ₩46,196 | ₩46,744 | -3.90% | 971.2만 |
|---|
| 2025.10.09 | ₩49,223 | ₩50,031 | ₩48,955 | ₩49,256 | +0.07% | 547.4만 |
|---|
| 2025.10.08 | ₩49,764 | ₩49,844 | ₩48,815 | ₩49,042 | -1.45% | 596.6만 |
|---|
| 2025.10.07 | ₩49,791 | ₩50,338 | ₩48,668 | ₩49,670 | -0.24% | 630.2만 |
|---|
| 2025.10.06 | ₩49,443 | ₩49,777 | ₩48,080 | ₩49,376 | -0.14% | 684.9만 |
|---|
| 2025.10.03 | ₩48,267 | ₩48,975 | ₩47,850 | ₩48,962 | +1.44% | 824.3만 |
|---|
| 2025.10.02 | ₩47,706 | ₩48,307 | ₩46,991 | ₩48,281 | +1.20% | 846.8만 |
|---|
| 2025.10.01 | ₩48,668 | ₩48,708 | ₩47,479 | ₩47,572 | -2.25% | 938.4만 |
|---|
| 2025.09.30 | ₩49,804 | ₩49,897 | ₩47,906 | ₩48,788 | -2.04% | 888.2만 |
|---|
| 2025.09.29 | ₩50,111 | ₩50,191 | ₩49,263 | ₩49,617 | -0.99% | 639.8만 |
|---|
| 2025.09.26 | ₩49,336 | ₩49,844 | ₩49,029 | ₩49,724 | +0.79% | 584.5만 |
|---|
| 2025.09.25 | ₩49,630 | ₩49,775 | ₩48,922 | ₩49,243 | -0.78% | 847.9만 |
|---|
| 2025.09.24 | ₩50,352 | ₩50,846 | ₩49,630 | ₩50,151 | -0.40% | 851만 |
|---|
| 2025.09.23 | ₩52,142 | ₩52,236 | ₩50,485 | ₩50,726 | -2.72% | 1084.8만 |
|---|
| 2025.09.22 | ₩54,347 | ₩54,721 | ₩49,737 | ₩52,009 | -4.30% | 2790.9만 |
|---|
| 2025.09.19 | ₩55,777 | ₩56,325 | ₩54,688 | ₩54,962 | -1.46% | 906.6만 |
|---|
| 2025.09.18 | ₩54,615 | ₩55,563 | ₩54,080 | ₩55,430 | +1.49% | 723.7만 |
|---|
| 2025.09.17 | ₩53,626 | ₩54,752 | ₩53,439 | ₩54,321 | +1.30% | 658.5만 |
|---|
| 2025.09.16 | ₩53,519 | ₩53,620 | ₩52,717 | ₩53,399 | -0.22% | 601.5만 |
|---|
| 2025.09.15 | ₩54,053 | ₩54,815 | ₩53,639 | ₩53,746 | -0.57% | 604만 |
|---|
| 2025.09.12 | ₩54,347 | ₩54,548 | ₩53,358 | ₩53,385 | -1.77% | 660.6만 |
|---|
| 2025.09.11 | ₩53,211 | ₩54,521 | ₩53,118 | ₩54,508 | +2.44% | 605.8만 |
|---|
| 2025.09.10 | ₩54,855 | ₩54,982 | ₩52,577 | ₩53,318 | -2.80% | 1077.4만 |
|---|
| 2025.09.09 | ₩54,534 | ₩54,895 | ₩53,866 | ₩54,681 | +0.27% | 907.1만 |
|---|
| 2025.09.08 | ₩54,748 | ₩54,802 | ₩51,902 | ₩54,454 | -0.54% | 1624.3만 |
|---|
| 2025.09.05 | ₩55,136 | ₩55,390 | ₩53,973 | ₩55,082 | -0.10% | 707.5만 |
|---|
| 2025.09.04 | ₩56,739 | ₩56,953 | ₩54,603 | ₩54,935 | -3.18% | 1109.5만 |
|---|
| 2025.09.03 | ₩55,831 | ₩57,174 | ₩55,069 | ₩56,726 | +1.60% | 1536.2만 |
|---|
| 2025.09.02 | ₩58,256 | ₩59,425 | ₩57,848 | ₩58,517 | +0.45% | 864.1만 |
|---|
| 2025.08.29 | ₩60,120 | ₩60,989 | ₩59,546 | ₩60,267 | +0.24% | 418.7만 |
|---|