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 | ₩40,980 | ₩42,145 | ₩40,900 | ₩41,917 | +2.29% | 583.1만 |
| 2026.10.07 | — | — | — | ₩41,362 | — | — |
| 2026.10.05 | ₩39,092 | ₩41,208 | ₩39,012 | ₩39,956 | +2.21% | 604.8만 |
| 2026.10.02 | — | — | — | ₩39,882 | — | — |
| 2026.09.30 | — | — | — | ₩38,811 | — | — |
| 2026.09.28 | ₩40,458 | ₩41,034 | ₩39,909 | ₩40,672 | +0.53% | 845.6만 |
| 2026.09.25 | ₩40,538 | ₩41,422 | ₩40,451 | ₩40,967 | +1.06% | 852.1만 |
| 2026.09.24 | ₩39,963 | ₩40,384 | ₩39,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.87% |
| 871만 |
| 2026.09.22 | ₩40,686 | ₩40,786 | ₩39,822 | ₩40,030 | -1.61% | 419.7만 |
|---|
| 2026.09.21 | ₩40,190 | ₩40,507 | ₩39,561 | ₩39,896 | -0.73% | 595.3만 |
|---|
| 2026.09.18 | ₩41,181 | ₩41,228 | ₩39,655 | ₩39,815 | -3.32% | 1728.9만 |
|---|
| 2026.09.16 | — | — | — | ₩41,663 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩42,627 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩44,568 | — | — |
|---|
| 2026.09.04 | ₩44,702 | ₩45,512 | ₩44,220 | ₩45,452 | +1.68% | 580.8만 |
|---|
| 2026.09.03 | ₩45,826 | ₩46,817 | ₩45,137 | ₩45,425 | -0.88% | 665.3만 |
|---|
| 2026.09.02 | ₩43,899 | ₩45,900 | ₩43,711 | ₩45,572 | +3.81% | 700만 |
|---|
| 2026.09.01 | ₩45,170 | ₩45,840 | ₩44,836 | ₩44,970 | -0.44% | 730.6만 |
|---|
| 2026.08.31 | ₩47,132 | ₩47,361 | ₩45,251 | ₩45,639 | -3.17% | 1186.5만 |
|---|
| 2026.08.28 | ₩46,871 | ₩47,848 | ₩46,201 | ₩47,058 | +0.40% | 980.2만 |
|---|
| 2026.08.27 | ₩49,588 | ₩49,733 | ₩46,964 | ₩47,085 | -5.05% | 1535.3만 |
|---|
| 2026.08.26 | ₩48,651 | ₩49,722 | ₩48,571 | ₩49,495 | +1.73% | 930.3만 |
|---|
| 2026.08.25 | ₩48,678 | ₩49,803 | ₩48,484 | ₩49,267 | +1.21% | 745.9만 |
|---|
| 2026.08.24 | ₩49,040 | ₩49,548 | ₩48,718 | ₩49,147 | +0.22% | 740.9만 |
|---|
| 2026.08.21 | ₩47,500 | ₩49,106 | ₩47,334 | ₩49,053 | +3.27% | 789.7만 |
|---|
| 2026.08.20 | ₩47,179 | ₩47,835 | ₩46,804 | ₩47,286 | +0.23% | 522.6만 |
|---|
| 2026.08.19 | ₩46,683 | ₩48,330 | ₩46,656 | ₩47,072 | +0.83% | 752.3만 |
|---|
| 2026.08.18 | ₩45,893 | ₩47,620 | ₩45,786 | ₩46,790 | +1.95% | 946.7만 |
|---|
| 2026.08.17 | ₩45,887 | ₩46,255 | ₩45,304 | ₩45,947 | +0.13% | 874.1만 |
|---|
| 2026.08.14 | ₩47,192 | ₩47,259 | ₩46,041 | ₩46,523 | -1.42% | 725.3만 |
|---|
| 2026.08.13 | ₩46,067 | ₩47,212 | ₩45,572 | ₩47,152 | +2.35% | 801.6만 |
|---|
| 2026.08.12 | ₩46,362 | ₩46,509 | ₩44,474 | ₩45,599 | -1.65% | 1322.8만 |
|---|
| 2026.08.11 | ₩47,326 | ₩48,296 | ₩46,656 | ₩46,697 | -1.33% | 680만 |
|---|
| 2026.08.10 | ₩46,014 | ₩47,794 | ₩45,828 | ₩47,781 | +3.84% | 896.5만 |
|---|
| 2026.08.07 | ₩46,670 | ₩47,527 | ₩45,987 | ₩46,161 | -1.09% | 1040.3만 |
|---|
| 2026.08.06 | ₩46,603 | ₩47,420 | ₩46,094 | ₩46,482 | -0.26% | 880.5만 |
|---|
| 2026.08.05 | ₩46,964 | ₩48,678 | ₩46,255 | ₩46,590 | -0.80% | 2069.4만 |
|---|
| 2026.08.04 | ₩43,243 | ₩45,505 | ₩43,176 | ₩45,264 | +4.67% | 1693.9만 |
|---|
| 2026.08.03 | ₩43,778 | ₩44,528 | ₩43,597 | ₩43,899 | +0.28% | 846.4만 |
|---|
| 2026.07.31 | ₩43,350 | ₩43,742 | ₩42,439 | ₩43,202 | -0.34% | 856.2만 |
|---|
| 2026.07.30 | ₩42,694 | ₩44,113 | ₩41,315 | ₩43,979 | +3.01% | 910.9만 |
|---|
| 2026.07.29 | ₩43,082 | ₩44,260 | ₩42,774 | ₩43,644 | +1.31% | 812.1만 |
|---|
| 2026.07.28 | ₩41,649 | ₩44,006 | ₩41,529 | ₩43,296 | +3.95% | 1334.2만 |
|---|
| 2026.07.27 | ₩39,842 | ₩41,422 | ₩39,734 | ₩41,288 | +3.63% | 1200.3만 |
|---|
| 2026.07.24 | ₩38,450 | ₩39,253 | ₩38,450 | ₩38,878 | +1.11% | 542.6만 |
|---|
| 2026.07.23 | ₩39,293 | ₩39,400 | ₩37,673 | ₩38,021 | -3.24% | 1288.1만 |
|---|
| 2026.07.22 | ₩41,014 | ₩41,275 | ₩38,784 | ₩39,106 | -4.65% | 1228.2만 |
|---|
| 2026.07.21 | ₩40,632 | ₩41,743 | ₩40,538 | ₩40,659 | +0.07% | 882.9만 |
|---|
| 2026.07.20 | ₩40,163 | ₩41,435 | ₩39,648 | ₩41,301 | +2.83% | 853.3만 |
|---|
| 2026.07.17 | ₩39,842 | ₩40,766 | ₩39,588 | ₩40,271 | +1.08% | 786.1만 |
|---|
| 2026.07.16 | ₩41,020 | ₩41,255 | ₩40,311 | ₩40,605 | -1.01% | 822.8만 |
|---|
| 2026.07.15 | ₩40,752 | ₩41,971 | ₩40,163 | ₩40,686 | -0.16% | 1058.9만 |
|---|
| 2026.07.14 | ₩38,865 | ₩40,284 | ₩38,825 | ₩40,163 | +3.34% | 764만 |
|---|
| 2026.07.13 | ₩39,628 | ₩40,880 | ₩39,307 | ₩40,110 | +1.22% | 892.5만 |
|---|
| 2026.07.10 | ₩39,440 | ₩39,909 | ₩38,677 | ₩39,253 | -0.48% | 715.1만 |
|---|
| 2026.07.09 | ₩38,222 | ₩39,260 | ₩37,379 | ₩38,624 | +1.05% | 1217.9만 |
|---|
| 2026.07.08 | ₩39,092 | ₩39,360 | ₩37,908 | ₩38,249 | -2.16% | 1224.6만 |
|---|
| 2026.07.07 | ₩39,989 | ₩40,565 | ₩39,360 | ₩39,641 | -0.87% | 1180.8만 |
|---|
| 2026.07.06 | ₩38,369 | ₩40,090 | ₩37,713 | ₩39,467 | +2.86% | 992.9만 |
|---|
| 2026.07.02 | ₩38,477 | ₩39,052 | ₩38,128 | ₩38,584 | +0.28% | 1028.4만 |
|---|
| 2026.07.01 | ₩38,075 | ₩39,079 | ₩37,867 | ₩38,436 | +0.95% | 1287.2만 |
|---|
| 2026.06.30 | ₩37,365 | ₩38,289 | ₩36,870 | ₩37,245 | -0.32% | 7153.7만 |
|---|
| 2026.06.29 | ₩36,750 | ₩37,928 | ₩36,535 | ₩37,700 | +2.59% | 1857.3만 |
|---|
| 2026.06.26 | ₩34,340 | ₩36,395 | ₩34,340 | ₩36,254 | +5.58% | 1826.7만 |
|---|
| 2026.06.25 | ₩34,554 | ₩36,067 | ₩34,246 | ₩34,500 | -0.15% | 1444.8만 |
|---|
| 2026.06.24 | ₩33,777 | ₩35,498 | ₩33,255 | ₩34,835 | +3.13% | 1564만 |
|---|
| 2026.06.23 | ₩32,512 | ₩33,269 | ₩32,483 | ₩32,813 | +0.93% | 718.9만 |
|---|
| 2026.06.22 | ₩32,800 | ₩33,563 | ₩32,010 | ₩32,479 | -0.98% | 1093.3만 |
|---|
| 2026.06.18 | ₩32,653 | ₩33,336 | ₩32,091 | ₩33,014 | +1.11% | 1304.3만 |
|---|
| 2026.06.17 | ₩33,423 | ₩34,835 | ₩32,439 | ₩32,680 | -2.22% | 1151.1만 |
|---|
| 2026.06.16 | ₩33,536 | ₩34,146 | ₩33,222 | ₩33,563 | +0.08% | 747.9만 |
|---|
| 2026.06.15 | ₩33,670 | ₩34,300 | ₩33,309 | ₩33,536 | -0.40% | 982.9만 |
|---|
| 2026.06.12 | ₩33,443 | ₩33,644 | ₩32,506 | ₩33,229 | -0.64% | 644.3만 |
|---|
| 2026.06.11 | ₩32,506 | ₩33,081 | ₩31,850 | ₩33,054 | +1.69% | 649.7만 |
|---|
| 2026.06.10 | ₩33,121 | ₩33,925 | ₩32,532 | ₩32,532 | -1.78% | 794.1만 |
|---|
| 2026.06.09 | ₩32,131 | ₩33,670 | ₩31,890 | ₩33,470 | +4.17% | 1134만 |
|---|
| 2026.06.08 | ₩32,988 | ₩33,148 | ₩32,050 | ₩32,265 | -2.19% | 1329.6만 |
|---|
| 2026.06.05 | ₩33,737 | ₩33,925 | ₩32,378 | ₩32,988 | -2.22% | 918.2만 |
|---|
| 2026.06.04 | ₩34,340 | ₩34,500 | ₩33,456 | ₩33,764 | -1.68% | 685.9만 |
|---|
| 2026.06.03 | ₩34,835 | ₩34,842 | ₩33,302 | ₩33,563 | -3.65% | 1234.4만 |
|---|
| 2026.06.02 | ₩36,415 | ₩36,415 | ₩35,022 | ₩35,277 | -3.13% | 1205만 |
|---|
| 2026.06.01 | ₩36,770 | ₩37,693 | ₩36,120 | ₩37,138 | +1.00% | 1608.9만 |
|---|
| 2026.05.29 | ₩33,536 | ₩35,143 | ₩33,536 | ₩34,848 | +3.91% | 1460.8만 |
|---|
| 2026.05.28 | ₩32,800 | ₩33,798 | ₩32,566 | ₩33,416 | +1.88% | 920만 |
|---|
| 2026.05.27 | ₩32,465 | ₩33,470 | ₩32,224 | ₩32,800 | +1.03% | 1356.1만 |
|---|
| 2026.05.26 | ₩31,046 | ₩31,836 | ₩30,805 | ₩31,220 | +0.56% | 1300.1만 |
|---|
| 2026.05.22 | ₩30,845 | ₩31,475 | ₩30,792 | ₩31,006 | +0.52% | 753.6만 |
|---|
| 2026.05.21 | ₩30,886 | ₩31,180 | ₩30,056 | ₩30,845 | -0.13% | 711.1만 |
|---|
| 2026.05.20 | ₩30,993 | ₩31,562 | ₩30,042 | ₩31,220 | +0.73% | 1359.8만 |
|---|
| 2026.05.19 | ₩30,752 | ₩31,823 | ₩30,163 | ₩31,086 | +1.09% | 2207.8만 |
|---|
| 2026.05.18 | ₩30,738 | ₩31,327 | ₩30,216 | ₩30,310 | -1.39% | 1507.5만 |
|---|
| 2026.05.15 | ₩31,046 | ₩31,542 | ₩30,564 | ₩30,859 | -0.60% | 1270.2만 |
|---|
| 2026.05.14 | ₩30,015 | ₩31,207 | ₩29,841 | ₩30,886 | +2.90% | 1118만 |
|---|
| 2026.05.13 | ₩30,926 | ₩30,939 | ₩29,801 | ₩29,895 | -3.33% | 1646.6만 |
|---|
| 2026.05.12 | ₩31,622 | ₩31,689 | ₩30,692 | ₩31,140 | -1.52% | 2229.5만 |
|---|
| 2026.05.11 | ₩33,858 | ₩34,293 | ₩32,037 | ₩32,385 | -4.35% | 1459.3만 |
|---|
| 2026.05.08 | ₩33,737 | ₩34,808 | ₩32,184 | ₩33,536 | -0.60% | 3489.2만 |
|---|
| 2026.05.07 | ₩38,570 | ₩39,936 | ₩38,570 | ₩39,333 | +1.98% | 1636.3만 |
|---|
| 2026.05.06 | ₩38,490 | ₩38,825 | ₩37,887 | ₩37,901 | -1.53% | 756.9만 |
|---|
| 2026.05.05 | ₩39,213 | ₩39,440 | ₩37,652 | ₩38,209 | -2.56% | 1429.4만 |
|---|
| 2026.05.04 | ₩39,159 | ₩40,645 | ₩38,892 | ₩39,374 | +0.55% | 1134.3만 |
|---|
| 2026.05.01 | ₩39,186 | ₩39,668 | ₩38,543 | ₩38,972 | -0.55% | 793.9만 |
|---|
| 2026.04.30 | ₩38,021 | ₩38,617 | ₩37,272 | ₩38,182 | +0.42% | 742.4만 |
|---|
| 2026.04.29 | ₩38,503 | ₩38,905 | ₩38,075 | ₩38,316 | -0.49% | 583.4만 |
|---|
| 2026.04.28 | ₩38,637 | ₩39,387 | ₩38,122 | ₩38,811 | +0.45% | 732.8만 |
|---|
| 2026.04.27 | ₩38,664 | ₩39,420 | ₩38,277 | ₩38,356 | -0.80% | 809만 |
|---|
| 2026.04.24 | ₩37,580 | ₩38,918 | ₩37,078 | ₩38,878 | +3.46% | 1228.5만 |
|---|
| 2026.04.23 | ₩38,584 | ₩38,925 | ₩36,696 | ₩37,379 | -3.12% | 896.7만 |
|---|
| 2026.04.22 | ₩38,932 | ₩39,454 | ₩38,624 | ₩39,440 | +1.31% | 578.1만 |
|---|
| 2026.04.21 | ₩38,851 | ₩39,702 | ₩38,075 | ₩38,383 | -1.21% | 780.4만 |
|---|
| 2026.04.20 | ₩38,744 | ₩39,400 | ₩38,510 | ₩39,066 | +0.83% | 764.3만 |
|---|
| 2026.04.17 | ₩38,825 | ₩39,092 | ₩38,383 | ₩38,932 | +0.28% | 864만 |
|---|
| 2026.04.16 | ₩38,477 | ₩39,186 | ₩37,974 | ₩38,155 | -0.84% | 767.7만 |
|---|
| 2026.04.15 | ₩36,321 | ₩37,794 | ₩36,227 | ₩37,700 | +3.80% | 841.3만 |
|---|
| 2026.04.14 | ₩37,151 | ₩37,727 | ₩36,013 | ₩36,281 | -2.34% | 817만 |
|---|
| 2026.04.13 | ₩34,005 | ₩36,522 | ₩33,945 | ₩36,348 | +6.89% | 1223.5만 |
|---|
| 2026.04.10 | ₩34,701 | ₩35,063 | ₩33,322 | ₩34,005 | -2.01% | 1167.2만 |
|---|
| 2026.04.09 | ₩34,741 | ₩34,808 | ₩33,202 | ₩34,755 | +0.04% | 991.5만 |
|---|
| 2026.04.08 | ₩36,401 | ₩37,305 | ₩34,889 | ₩35,089 | -3.60% | 756.8만 |
|---|
| 2026.04.07 | ₩35,879 | ₩36,415 | ₩34,728 | ₩34,768 | -3.10% | 681.8만 |
|---|
| 2026.04.06 | ₩35,384 | ₩36,428 | ₩35,384 | ₩36,174 | +2.23% | 768.9만 |
|---|
| 2026.04.02 | ₩34,514 | ₩35,799 | ₩34,105 | ₩35,438 | +2.68% | 960.1만 |
|---|
| 2026.04.01 | ₩35,960 | ₩36,000 | ₩33,871 | ₩34,902 | -2.94% | 1239.9만 |
|---|
| 2026.03.31 | ₩35,424 | ₩36,006 | ₩34,420 | ₩35,491 | +0.19% | 952.1만 |
|---|
| 2026.03.30 | ₩34,340 | ₩35,083 | ₩33,818 | ₩34,889 | +1.60% | 902.4만 |
|---|
| 2026.03.27 | ₩34,835 | ₩34,982 | ₩34,072 | ₩34,326 | -1.46% | 1356.5만 |
|---|
| 2026.03.26 | ₩35,612 | ₩36,562 | ₩35,237 | ₩35,330 | -0.79% | 1021.3만 |
|---|
| 2026.03.25 | ₩36,482 | ₩37,191 | ₩34,788 | ₩35,893 | -1.61% | 1080.4만 |
|---|
| 2026.03.24 | ₩36,883 | ₩37,098 | ₩35,330 | ₩35,625 | -3.41% | 1368.1만 |
|---|
| 2026.03.23 | ₩37,178 | ₩37,553 | ₩36,535 | ₩36,897 | -0.76% | 999.6만 |
|---|
| 2026.03.20 | ₩36,348 | ₩37,285 | ₩35,853 | ₩36,763 | +1.14% | 1095만 |
|---|
| 2026.03.19 | ₩36,950 | ₩37,713 | ₩36,067 | ₩36,683 | -0.72% | 724.3만 |
|---|
| 2026.03.18 | ₩37,767 | ₩38,262 | ₩36,790 | ₩37,285 | -1.28% | 946.7만 |
|---|
| 2026.03.17 | ₩37,914 | ₩38,972 | ₩37,566 | ₩38,008 | +0.25% | 797.4만 |
|---|
| 2026.03.16 | ₩37,044 | ₩38,329 | ₩37,044 | ₩37,620 | +1.55% | 1059.5만 |
|---|
| 2026.03.13 | ₩37,807 | ₩38,088 | ₩36,816 | ₩36,950 | -2.27% | 830.3만 |
|---|
| 2026.03.12 | ₩38,222 | ₩39,440 | ₩36,937 | ₩36,950 | -3.33% | 1303.4만 |
|---|
| 2026.03.11 | ₩38,878 | ₩39,561 | ₩37,352 | ₩38,423 | -1.17% | 626만 |
|---|
| 2026.03.10 | ₩38,999 | ₩39,494 | ₩37,821 | ₩38,691 | -0.79% | 820.1만 |
|---|
| 2026.03.09 | ₩39,641 | ₩39,882 | ₩37,914 | ₩39,481 | -0.41% | 1220.5만 |
|---|
| 2026.03.06 | ₩40,284 | ₩41,569 | ₩39,407 | ₩40,552 | +0.66% | 1616.8만 |
|---|
| 2026.03.05 | ₩39,427 | ₩40,886 | ₩39,375 | ₩40,846 | +3.60% | 1815.1만 |
|---|
| 2026.03.04 | ₩38,878 | ₩39,601 | ₩38,055 | ₩39,454 | +1.48% | 1069.9만 |
|---|
| 2026.03.03 | ₩35,986 | ₩39,896 | ₩35,625 | ₩38,972 | +8.30% | 1663.1만 |
|---|
| 2026.03.02 | ₩35,745 | ₩37,078 | ₩35,638 | ₩36,910 | +3.26% | 973.5만 |
|---|
| 2026.02.27 | ₩36,294 | ₩37,111 | ₩35,772 | ₩36,562 | +0.74% | 1131.9만 |
|---|
| 2026.02.26 | ₩36,013 | ₩37,266 | ₩35,786 | ₩37,151 | +3.16% | 1144.5만 |
|---|
| 2026.02.25 | ₩34,313 | ₩36,107 | ₩33,724 | ₩35,893 | +4.60% | 1043.8만 |
|---|
| 2026.02.24 | ₩33,255 | ₩34,313 | ₩32,599 | ₩34,233 | +2.94% | 1127.2만 |
|---|
| 2026.02.23 | ₩35,745 | ₩35,745 | ₩33,456 | ₩33,563 | -6.10% | 1482.5만 |
|---|
| 2026.02.20 | ₩36,669 | ₩37,539 | ₩36,120 | ₩36,241 | -1.17% | 893.5만 |
|---|
| 2026.02.19 | ₩36,535 | ₩37,151 | ₩36,013 | ₩37,004 | +1.28% | 763.3만 |
|---|
| 2026.02.18 | ₩37,312 | ₩37,981 | ₩36,776 | ₩37,044 | -0.72% | 1144.5만 |
|---|
| 2026.02.17 | ₩36,783 | ₩38,316 | ₩36,475 | ₩37,031 | +0.67% | 1592.6만 |
|---|
| 2026.02.13 | ₩36,147 | ₩38,149 | ₩35,752 | ₩36,589 | +1.22% | 3395.8만 |
|---|
| 2026.02.12 | ₩37,513 | ₩37,834 | ₩34,688 | ₩34,996 | -6.71% | 2451.2만 |
|---|
| 2026.02.11 | ₩39,159 | ₩39,414 | ₩37,004 | ₩37,513 | -4.21% | 1734.7만 |
|---|
| 2026.02.10 | ₩38,999 | ₩40,210 | ₩38,691 | ₩39,454 | +1.17% | 1271.6만 |
|---|
| 2026.02.09 | ₩36,750 | ₩38,403 | ₩36,308 | ₩38,356 | +4.37% | 1552.5만 |
|---|
| 2026.02.06 | ₩37,071 | ₩37,620 | ₩36,134 | ₩37,124 | +0.14% | 1496.3만 |
|---|
| 2026.02.05 | ₩36,910 | ₩37,646 | ₩36,033 | ₩36,214 | -1.89% | 1811.1만 |
|---|
| 2026.02.04 | ₩37,834 | ₩38,450 | ₩36,522 | ₩37,914 | +0.21% | 2214.9만 |
|---|
| 2026.02.03 | ₩41,328 | ₩41,368 | ₩37,740 | ₩37,821 | -8.49% | 2342.9만 |
|---|
| 2026.02.02 | ₩41,904 | ₩43,069 | ₩41,810 | ₩42,198 | +0.70% | 813.6만 |
|---|
| 2026.01.30 | ₩41,623 | ₩42,814 | ₩41,127 | ₩41,649 | +0.06% | 993.8만 |
|---|
| 2026.01.29 | ₩42,346 | ₩42,479 | ₩41,368 | ₩41,623 | -1.71% | 1016.3만 |
|---|
| 2026.01.28 | ₩43,778 | ₩43,778 | ₩42,172 | ₩42,654 | -2.57% | 1247.1만 |
|---|
| 2026.01.27 | ₩44,702 | ₩44,903 | ₩43,310 | ₩43,484 | -2.73% | 828.4만 |
|---|
| 2026.01.26 | ₩45,519 | ₩46,215 | ₩44,635 | ₩44,849 | -1.47% | 718.2만 |
|---|
| 2026.01.23 | ₩45,746 | ₩46,121 | ₩45,157 | ₩45,251 | -1.08% | 920.5만 |
|---|
| 2026.01.22 | ₩44,889 | ₩46,188 | ₩44,876 | ₩45,800 | +2.03% | 761.7만 |
|---|
| 2026.01.21 | ₩44,568 | ₩44,956 | ₩43,684 | ₩44,381 | -0.42% | 821.3만 |
|---|
| 2026.01.20 | ₩44,447 | ₩46,094 | ₩43,671 | ₩43,858 | -1.33% | 1324.1만 |
|---|
| 2026.01.16 | ₩45,197 | ₩45,398 | ₩43,992 | ₩44,876 | -0.71% | 926.2만 |
|---|
| 2026.01.15 | ₩48,062 | ₩48,196 | ₩45,117 | ₩45,197 | -5.96% | 1104.3만 |
|---|
| 2026.01.14 | ₩46,496 | ₩48,417 | ₩46,375 | ₩47,741 | +2.68% | 811.1만 |
|---|
| 2026.01.13 | ₩48,223 | ₩48,464 | ₩46,154 | ₩46,590 | -3.39% | 958.4만 |
|---|
| 2026.01.12 | ₩47,393 | ₩48,718 | ₩47,393 | ₩48,464 | +2.26% | 718.4만 |
|---|
| 2026.01.09 | ₩48,932 | ₩49,538 | ₩46,897 | ₩47,473 | -2.98% | 692.7만 |
|---|
| 2026.01.08 | ₩47,915 | ₩49,240 | ₩46,422 | ₩49,026 | +2.32% | 909.6만 |
|---|
| 2026.01.07 | ₩48,196 | ₩49,200 | ₩47,701 | ₩49,080 | +1.83% | 680.7만 |
|---|
| 2026.01.06 | ₩45,840 | ₩48,363 | ₩45,411 | ₩48,290 | +5.34% | 983.9만 |
|---|
| 2026.01.05 | ₩45,264 | ₩46,623 | ₩45,117 | ₩46,188 | +2.04% | 1193.4만 |
|---|
| 2026.01.02 | ₩47,888 | ₩48,236 | ₩45,077 | ₩45,545 | -4.89% | 1002.7만 |
|---|
| 2025.12.31 | ₩48,477 | ₩48,623 | ₩47,460 | ₩47,540 | -1.93% | 502.8만 |
|---|
| 2025.12.30 | ₩48,852 | ₩48,966 | ₩48,464 | ₩48,584 | -0.55% | 297.3만 |
|---|
| 2025.12.29 | ₩48,624 | ₩49,066 | ₩48,350 | ₩48,879 | +0.52% | 347.8만 |
|---|
| 2025.12.26 | ₩48,919 | ₩48,946 | ₩48,477 | ₩48,785 | -0.27% | 295만 |
|---|
| 2025.12.24 | ₩48,799 | ₩49,066 | ₩48,250 | ₩48,852 | +0.11% | 201.4만 |
|---|
| 2025.12.23 | ₩49,615 | ₩49,936 | ₩48,022 | ₩49,106 | -1.03% | 657.6만 |
|---|
| 2025.12.22 | ₩48,799 | ₩50,111 | ₩48,799 | ₩49,910 | +2.28% | 713.7만 |
|---|
| 2025.12.19 | ₩48,959 | ₩49,173 | ₩48,370 | ₩48,491 | -0.96% | 928.1만 |
|---|
| 2025.12.18 | ₩49,106 | ₩49,923 | ₩48,624 | ₩49,026 | -0.16% | 891.4만 |
|---|
| 2025.12.17 | ₩46,764 | ₩48,290 | ₩46,603 | ₩47,527 | +1.63% | 705.5만 |
|---|
| 2025.12.16 | ₩46,857 | ₩47,527 | ₩46,509 | ₩46,804 | -0.11% | 536.9만 |
|---|
| 2025.12.15 | ₩47,513 | ₩47,835 | ₩46,108 | ₩46,576 | -1.97% | 805.1만 |
|---|
| 2025.12.12 | ₩48,049 | ₩48,598 | ₩47,138 | ₩47,232 | -1.70% | 533.6만 |
|---|
| 2025.12.11 | ₩47,259 | ₩48,317 | ₩46,831 | ₩48,156 | +1.90% | 691.7만 |
|---|
| 2025.12.10 | ₩46,188 | ₩47,647 | ₩46,134 | ₩47,393 | +2.61% | 645.9만 |
|---|
| 2025.12.09 | ₩46,175 | ₩47,072 | ₩45,974 | ₩46,295 | +0.26% | 545.2만 |
|---|
| 2025.12.08 | ₩47,701 | ₩47,955 | ₩46,114 | ₩46,268 | -3.00% | 707.3만 |
|---|
| 2025.12.05 | ₩46,897 | ₩48,756 | ₩46,857 | ₩47,754 | +1.83% | 980.1만 |
|---|
| 2025.12.04 | ₩49,080 | ₩49,274 | ₩46,590 | ₩47,125 | -3.98% | 1190.9만 |
|---|
| 2025.12.03 | ₩45,398 | ₩47,152 | ₩44,983 | ₩47,085 | +3.72% | 1201.3만 |
|---|
| 2025.12.02 | ₩46,523 | ₩46,623 | ₩45,264 | ₩45,291 | -2.65% | 593만 |
|---|
| 2025.12.01 | ₩46,081 | ₩46,784 | ₩45,473 | ₩46,000 | -0.17% | 641.9만 |
|---|
| 2025.11.28 | ₩45,291 | ₩46,054 | ₩45,264 | ₩45,773 | +1.06% | 331.1만 |
|---|
| 2025.11.26 | ₩44,929 | ₩45,304 | ₩44,622 | ₩44,903 | -0.06% | 661만 |
|---|
| 2025.11.25 | ₩45,117 | ₩45,425 | ₩44,280 | ₩44,528 | -1.31% | 1107만 |
|---|
| 2025.11.24 | ₩45,746 | ₩46,402 | ₩44,668 | ₩44,822 | -2.02% | 866.2만 |
|---|
| 2025.11.21 | ₩43,885 | ₩46,416 | ₩43,885 | ₩45,452 | +3.57% | 1160.2만 |
|---|
| 2025.11.20 | ₩44,970 | ₩45,652 | ₩43,042 | ₩43,644 | -2.95% | 1171만 |
|---|
| 2025.11.19 | ₩45,719 | ₩45,826 | ₩43,524 | ₩44,113 | -3.51% | 999.9만 |
|---|
| 2025.11.18 | ₩45,853 | ₩46,482 | ₩45,023 | ₩45,170 | -1.49% | 1041.1만 |
|---|
| 2025.11.17 | ₩47,915 | ₩48,397 | ₩45,639 | ₩46,469 | -3.02% | 796.8만 |
|---|
| 2025.11.14 | ₩48,203 | ₩50,311 | ₩47,922 | ₩48,062 | -0.29% | 882.2만 |
|---|
| 2025.11.13 | ₩50,204 | ₩50,392 | ₩48,732 | ₩49,147 | -2.11% | 725.3만 |
|---|
| 2025.11.12 | ₩50,793 | ₩51,725 | ₩50,285 | ₩51,329 | +1.05% | 591만 |
|---|
| 2025.11.11 | ₩50,860 | ₩51,396 | ₩49,883 | ₩50,499 | -0.71% | 464.5만 |
|---|
| 2025.11.10 | ₩49,896 | ₩51,690 | ₩48,638 | ₩51,115 | +2.44% | 885.7만 |
|---|
| 2025.11.07 | ₩48,276 | ₩49,608 | ₩47,553 | ₩49,535 | +2.61% | 730만 |
|---|
| 2025.11.06 | ₩52,199 | ₩53,109 | ₩48,665 | ₩48,705 | -6.69% | 1138.3만 |
|---|
| 2025.11.05 | ₩50,157 | ₩52,788 | ₩48,946 | ₩52,239 | +4.15% | 1929.2만 |
|---|
| 2025.11.04 | ₩46,335 | ₩48,564 | ₩46,041 | ₩47,714 | +2.98% | 1233만 |
|---|
| 2025.11.03 | ₩48,678 | ₩49,508 | ₩47,366 | ₩47,821 | -1.76% | 1184.3만 |
|---|
| 2025.10.31 | ₩46,951 | ₩48,825 | ₩46,951 | ₩48,384 | +3.05% | 1170.2만 |
|---|
| 2025.10.30 | ₩47,714 | ₩47,995 | ₩45,706 | ₩46,041 | -3.51% | 998.1만 |
|---|
| 2025.10.29 | ₩49,227 | ₩49,254 | ₩47,540 | ₩47,848 | -2.80% | 1201.1만 |
|---|
| 2025.10.28 | ₩51,757 | ₩51,918 | ₩50,070 | ₩50,124 | -3.16% | 603.1만 |
|---|
| 2025.10.27 | ₩52,333 | ₩52,427 | ₩51,409 | ₩52,052 | -0.54% | 461.9만 |
|---|
| 2025.10.24 | ₩52,614 | ₩53,183 | ₩51,275 | ₩51,356 | -2.39% | 522.9만 |
|---|
| 2025.10.23 | ₩51,168 | ₩52,306 | ₩50,941 | ₩51,945 | +1.52% | 508.1만 |
|---|
| 2025.10.22 | ₩51,530 | ₩52,306 | ₩50,767 | ₩51,021 | -0.99% | 543.1만 |
|---|
| 2025.10.21 | ₩50,164 | ₩52,283 | ₩49,803 | ₩51,610 | +2.88% | 632.8만 |
|---|
| 2025.10.20 | ₩50,432 | ₩50,927 | ₩50,204 | ₩50,432 | 0.00% | 408.9만 |
|---|
| 2025.10.17 | ₩49,642 | ₩50,686 | ₩49,361 | ₩50,204 | +1.13% | 424.5만 |
|---|
| 2025.10.16 | ₩50,204 | ₩51,141 | ₩49,570 | ₩50,070 | -0.27% | 696.4만 |
|---|
| 2025.10.15 | ₩50,954 | ₩51,409 | ₩49,823 | ₩49,829 | -2.21% | 775.9만 |
|---|
| 2025.10.14 | ₩47,232 | ₩51,195 | ₩46,804 | ₩50,592 | +7.11% | 1096.7만 |
|---|
| 2025.10.13 | ₩47,527 | ₩48,196 | ₩46,978 | ₩47,982 | +0.96% | 722.2만 |
|---|
| 2025.10.10 | ₩48,732 | ₩49,468 | ₩46,282 | ₩46,831 | -3.90% | 971.2만 |
|---|
| 2025.10.09 | ₩49,314 | ₩50,124 | ₩49,046 | ₩49,347 | +0.07% | 547.4만 |
|---|
| 2025.10.08 | ₩49,856 | ₩49,936 | ₩48,906 | ₩49,133 | -1.45% | 596.6만 |
|---|
| 2025.10.07 | ₩49,883 | ₩50,432 | ₩48,758 | ₩49,762 | -0.24% | 630.2만 |
|---|
| 2025.10.06 | ₩49,535 | ₩49,870 | ₩48,169 | ₩49,468 | -0.14% | 684.9만 |
|---|
| 2025.10.03 | ₩48,357 | ₩49,066 | ₩47,939 | ₩49,053 | +1.44% | 824.3만 |
|---|
| 2025.10.02 | ₩47,794 | ₩48,397 | ₩47,078 | ₩48,370 | +1.20% | 846.8만 |
|---|
| 2025.10.01 | ₩48,758 | ₩48,799 | ₩47,567 | ₩47,661 | -2.25% | 938.4만 |
|---|
| 2025.09.30 | ₩49,896 | ₩49,990 | ₩47,995 | ₩48,879 | -2.04% | 888.2만 |
|---|
| 2025.09.29 | ₩50,204 | ₩50,285 | ₩49,354 | ₩49,709 | -0.99% | 639.8만 |
|---|
| 2025.09.26 | ₩49,428 | ₩49,936 | ₩49,120 | ₩49,816 | +0.79% | 584.5만 |
|---|
| 2025.09.25 | ₩49,722 | ₩49,867 | ₩49,013 | ₩49,334 | -0.78% | 847.9만 |
|---|
| 2025.09.24 | ₩50,445 | ₩50,941 | ₩49,722 | ₩50,244 | -0.40% | 851만 |
|---|
| 2025.09.23 | ₩52,239 | ₩52,333 | ₩50,579 | ₩50,820 | -2.72% | 1084.8만 |
|---|
| 2025.09.22 | ₩54,448 | ₩54,823 | ₩49,829 | ₩52,105 | -4.30% | 2790.9만 |
|---|
| 2025.09.19 | ₩55,881 | ₩56,430 | ₩54,790 | ₩55,064 | -1.46% | 906.6만 |
|---|
| 2025.09.18 | ₩54,716 | ₩55,666 | ₩54,180 | ₩55,533 | +1.49% | 723.7만 |
|---|
| 2025.09.17 | ₩53,725 | ₩54,854 | ₩53,538 | ₩54,421 | +1.30% | 658.5만 |
|---|
| 2025.09.16 | ₩53,618 | ₩53,720 | ₩52,815 | ₩53,498 | -0.22% | 601.5만 |
|---|
| 2025.09.15 | ₩54,154 | ₩54,917 | ₩53,739 | ₩53,846 | -0.57% | 604만 |
|---|
| 2025.09.12 | ₩54,448 | ₩54,649 | ₩53,457 | ₩53,484 | -1.77% | 660.6만 |
|---|
| 2025.09.11 | ₩53,310 | ₩54,622 | ₩53,217 | ₩54,609 | +2.44% | 605.8만 |
|---|
| 2025.09.10 | ₩54,957 | ₩55,084 | ₩52,674 | ₩53,417 | -2.80% | 1077.4만 |
|---|
| 2025.09.09 | ₩54,636 | ₩54,997 | ₩53,966 | ₩54,783 | +0.27% | 907.1만 |
|---|
| 2025.09.08 | ₩54,850 | ₩54,903 | ₩51,998 | ₩54,555 | -0.54% | 1624.3만 |
|---|
| 2025.09.05 | ₩55,238 | ₩55,492 | ₩54,073 | ₩55,185 | -0.10% | 707.5만 |
|---|
| 2025.09.04 | ₩56,845 | ₩57,059 | ₩54,704 | ₩55,037 | -3.18% | 1109.5만 |
|---|
| 2025.09.03 | ₩55,934 | ₩57,280 | ₩55,171 | ₩56,831 | +1.60% | 1536.2만 |
|---|
| 2025.09.02 | ₩58,364 | ₩59,536 | ₩57,956 | ₩58,625 | +0.45% | 864.1만 |
|---|
| 2025.08.29 | ₩60,232 | ₩61,102 | ₩59,656 | ₩60,379 | +0.24% | 418.7만 |
|---|