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 | ₩41,065 | ₩42,232 | ₩40,984 | ₩42,004 | +2.29% | 583.1만 |
| 2026.10.08 | ₩40,890 | ₩41,440 | ₩40,535 | ₩40,957 | +0.16% | 763.5만 |
| 2026.10.07 | ₩40,421 | ₩41,715 | ₩40,313 | ₩40,984 | +1.39% | 742.3만 |
| 2026.10.06 | ₩40,340 | ₩41,105 | ₩40,219 | ₩40,582 | +0.60% | 565.7만 |
| 2026.10.05 | ₩39,173 | ₩41,293 | ₩39,092 | ₩40,300 | +2.88% | 1241.5만 |
| 2026.10.02 | ₩39,186 | ₩40,515 | ₩38,811 | ₩39,964 | +1.99% | 958.3만 |
| 2026.10.01 | ₩38,972 | ₩39,455 | ₩38,495 | ₩39,213 | +0.62% | 781.6만 |
| 2026.09.30 | ₩40,917 | ₩40,917 | ₩38,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,891 |
| -4.95% |
| 1277.9만 |
| 2026.09.29 | ₩40,783 | ₩40,997 | ₩40,025 | ₩40,863 | +0.20% | 646.6만 |
|---|
| 2026.09.28 | ₩40,541 | ₩41,118 | ₩39,991 | ₩40,756 | +0.53% | 845.6만 |
|---|
| 2026.09.25 | ₩40,622 | ₩41,507 | ₩40,535 | ₩41,051 | +1.06% | 852.1만 |
|---|
| 2026.09.24 | ₩40,045 | ₩40,468 | ₩39,314 | ₩40,394 | +0.87% | 871만 |
|---|
| 2026.09.23 | ₩39,777 | ₩40,105 | ₩38,603 | ₩39,991 | +0.54% | 857.2만 |
|---|
| 2026.09.22 | ₩40,769 | ₩40,883 | ₩39,461 | ₩39,777 | -2.44% | 953만 |
|---|
| 2026.09.21 | ₩40,273 | ₩40,591 | ₩39,643 | ₩39,978 | -0.73% | 595.3만 |
|---|
| 2026.09.18 | ₩41,266 | ₩41,313 | ₩39,736 | ₩39,897 | -3.32% | 1728.9만 |
|---|
| 2026.09.17 | ₩41,950 | ₩42,030 | ₩41,078 | ₩41,118 | -1.98% | 642만 |
|---|
| 2026.09.16 | ₩42,661 | ₩42,902 | ₩41,440 | ₩41,749 | -2.14% | 804.9만 |
|---|
| 2026.09.15 | ₩44,163 | ₩44,754 | ₩42,567 | ₩42,715 | -3.28% | 824.3만 |
|---|
| 2026.09.14 | ₩43,647 | ₩45,243 | ₩43,600 | ₩44,660 | +2.32% | 690.8만 |
|---|
| 2026.09.11 | ₩43,117 | ₩43,371 | ₩42,300 | ₩43,090 | -0.06% | 670만 |
|---|
| 2026.09.10 | ₩43,291 | ₩43,935 | ₩42,695 | ₩42,849 | -1.02% | 585.3만 |
|---|
| 2026.09.09 | ₩44,392 | ₩44,734 | ₩43,426 | ₩43,533 | -1.93% | 955.7만 |
|---|
| 2026.09.08 | ₩45,129 | ₩45,196 | ₩44,003 | ₩44,660 | -1.04% | 883만 |
|---|
| 2026.09.04 | ₩44,794 | ₩45,606 | ₩44,311 | ₩45,545 | +1.68% | 580.8만 |
|---|
| 2026.09.03 | ₩45,921 | ₩46,914 | ₩45,230 | ₩45,518 | -0.88% | 665.3만 |
|---|
| 2026.09.02 | ₩43,989 | ₩45,995 | ₩43,801 | ₩45,666 | +3.81% | 700만 |
|---|
| 2026.09.01 | ₩45,264 | ₩45,934 | ₩44,928 | ₩45,062 | -0.44% | 730.6만 |
|---|
| 2026.08.31 | ₩47,229 | ₩47,458 | ₩45,344 | ₩45,733 | -3.17% | 1186.5만 |
|---|
| 2026.08.28 | ₩46,967 | ₩47,947 | ₩46,297 | ₩47,155 | +0.40% | 980.2만 |
|---|
| 2026.08.27 | ₩49,691 | ₩49,836 | ₩47,061 | ₩47,182 | -5.05% | 1535.3만 |
|---|
| 2026.08.26 | ₩48,752 | ₩49,825 | ₩48,671 | ₩49,597 | +1.73% | 930.3만 |
|---|
| 2026.08.25 | ₩48,778 | ₩49,905 | ₩48,584 | ₩49,369 | +1.21% | 745.9만 |
|---|
| 2026.08.24 | ₩49,141 | ₩49,650 | ₩48,819 | ₩49,248 | +0.22% | 740.9만 |
|---|
| 2026.08.21 | ₩47,598 | ₩49,208 | ₩47,431 | ₩49,154 | +3.27% | 789.7만 |
|---|
| 2026.08.20 | ₩47,276 | ₩47,933 | ₩46,900 | ₩47,383 | +0.23% | 522.6만 |
|---|
| 2026.08.19 | ₩46,779 | ₩48,430 | ₩46,753 | ₩47,169 | +0.83% | 752.3만 |
|---|
| 2026.08.18 | ₩45,988 | ₩47,719 | ₩45,881 | ₩46,887 | +1.95% | 946.7만 |
|---|
| 2026.08.17 | ₩45,981 | ₩46,350 | ₩45,398 | ₩46,042 | +0.13% | 874.1만 |
|---|
| 2026.08.14 | ₩47,289 | ₩47,356 | ₩46,136 | ₩46,619 | -1.42% | 725.3만 |
|---|
| 2026.08.13 | ₩46,162 | ₩47,309 | ₩45,666 | ₩47,249 | +2.35% | 801.6만 |
|---|
| 2026.08.12 | ₩46,458 | ₩46,605 | ₩44,566 | ₩45,693 | -1.65% | 1322.8만 |
|---|
| 2026.08.11 | ₩47,423 | ₩48,396 | ₩46,753 | ₩46,793 | -1.33% | 680만 |
|---|
| 2026.08.10 | ₩46,109 | ₩47,893 | ₩45,922 | ₩47,880 | +3.84% | 896.5만 |
|---|
| 2026.08.07 | ₩46,766 | ₩47,625 | ₩46,082 | ₩46,256 | -1.09% | 1040.3만 |
|---|
| 2026.08.06 | ₩46,699 | ₩47,517 | ₩46,189 | ₩46,578 | -0.26% | 880.5만 |
|---|
| 2026.08.05 | ₩47,061 | ₩48,778 | ₩46,350 | ₩46,686 | -0.80% | 2069.4만 |
|---|
| 2026.08.04 | ₩43,332 | ₩45,599 | ₩43,265 | ₩45,357 | +4.67% | 1693.9만 |
|---|
| 2026.08.03 | ₩43,868 | ₩44,620 | ₩43,687 | ₩43,989 | +0.28% | 846.4만 |
|---|
| 2026.07.31 | ₩43,439 | ₩43,832 | ₩42,527 | ₩43,291 | -0.34% | 856.2만 |
|---|
| 2026.07.30 | ₩42,782 | ₩44,204 | ₩41,400 | ₩44,070 | +3.01% | 910.9만 |
|---|
| 2026.07.29 | ₩43,171 | ₩44,351 | ₩42,862 | ₩43,734 | +1.31% | 812.1만 |
|---|
| 2026.07.28 | ₩41,735 | ₩44,096 | ₩41,615 | ₩43,385 | +3.95% | 1334.2만 |
|---|
| 2026.07.27 | ₩39,924 | ₩41,507 | ₩39,816 | ₩41,373 | +3.63% | 1200.3만 |
|---|
| 2026.07.24 | ₩38,529 | ₩39,334 | ₩38,529 | ₩38,958 | +1.11% | 542.6만 |
|---|
| 2026.07.23 | ₩39,374 | ₩39,482 | ₩37,751 | ₩38,100 | -3.24% | 1288.1만 |
|---|
| 2026.07.22 | ₩41,098 | ₩41,360 | ₩38,864 | ₩39,186 | -4.65% | 1228.2만 |
|---|
| 2026.07.21 | ₩40,716 | ₩41,829 | ₩40,622 | ₩40,743 | +0.07% | 882.9만 |
|---|
| 2026.07.20 | ₩40,246 | ₩41,521 | ₩39,730 | ₩41,387 | +2.83% | 853.3만 |
|---|
| 2026.07.17 | ₩39,924 | ₩40,850 | ₩39,669 | ₩40,354 | +1.08% | 786.1만 |
|---|
| 2026.07.16 | ₩41,105 | ₩41,340 | ₩40,394 | ₩40,689 | -1.01% | 822.8만 |
|---|
| 2026.07.15 | ₩40,836 | ₩42,057 | ₩40,246 | ₩40,769 | -0.16% | 1058.9만 |
|---|
| 2026.07.14 | ₩38,945 | ₩40,367 | ₩38,905 | ₩40,246 | +3.34% | 764만 |
|---|
| 2026.07.13 | ₩39,710 | ₩40,964 | ₩39,388 | ₩40,193 | +1.22% | 892.5만 |
|---|
| 2026.07.10 | ₩39,522 | ₩39,991 | ₩38,757 | ₩39,334 | -0.48% | 715.1만 |
|---|
| 2026.07.09 | ₩38,301 | ₩39,341 | ₩37,456 | ₩38,703 | +1.05% | 1217.9만 |
|---|
| 2026.07.08 | ₩39,173 | ₩39,441 | ₩37,986 | ₩38,328 | -2.16% | 1224.6만 |
|---|
| 2026.07.07 | ₩40,072 | ₩40,649 | ₩39,441 | ₩39,723 | -0.87% | 1180.8만 |
|---|
| 2026.07.06 | ₩38,449 | ₩40,172 | ₩37,791 | ₩39,549 | +2.86% | 992.9만 |
|---|
| 2026.07.02 | ₩38,556 | ₩39,133 | ₩38,207 | ₩38,663 | +0.28% | 1028.4만 |
|---|
| 2026.07.01 | ₩38,153 | ₩39,160 | ₩37,945 | ₩38,516 | +0.95% | 1287.2만 |
|---|
| 2026.06.30 | ₩37,442 | ₩38,368 | ₩36,946 | ₩37,322 | -0.32% | 7153.7만 |
|---|
| 2026.06.29 | ₩36,825 | ₩38,006 | ₩36,611 | ₩37,778 | +2.59% | 1857.3만 |
|---|
| 2026.06.26 | ₩34,411 | ₩36,470 | ₩34,411 | ₩36,329 | +5.58% | 1826.7만 |
|---|
| 2026.06.25 | ₩34,625 | ₩36,141 | ₩34,317 | ₩34,571 | -0.15% | 1444.8만 |
|---|
| 2026.06.24 | ₩33,847 | ₩35,571 | ₩33,324 | ₩34,907 | +3.13% | 1564만 |
|---|
| 2026.06.23 | ₩32,579 | ₩33,337 | ₩32,550 | ₩32,881 | +0.93% | 718.9만 |
|---|
| 2026.06.22 | ₩32,868 | ₩33,632 | ₩32,076 | ₩32,546 | -0.98% | 1093.3만 |
|---|
| 2026.06.18 | ₩32,720 | ₩33,404 | ₩32,157 | ₩33,082 | +1.11% | 1304.3만 |
|---|
| 2026.06.17 | ₩33,492 | ₩34,907 | ₩32,506 | ₩32,747 | -2.22% | 1151.1만 |
|---|
| 2026.06.16 | ₩33,606 | ₩34,216 | ₩33,290 | ₩33,632 | +0.08% | 747.9만 |
|---|
| 2026.06.15 | ₩33,740 | ₩34,370 | ₩33,378 | ₩33,606 | -0.40% | 982.9만 |
|---|
| 2026.06.12 | ₩33,512 | ₩33,713 | ₩32,573 | ₩33,297 | -0.64% | 644.3만 |
|---|
| 2026.06.11 | ₩32,573 | ₩33,149 | ₩31,915 | ₩33,123 | +1.69% | 649.7만 |
|---|
| 2026.06.10 | ₩33,190 | ₩33,995 | ₩32,599 | ₩32,599 | -1.78% | 794.1만 |
|---|
| 2026.06.09 | ₩32,197 | ₩33,740 | ₩31,955 | ₩33,539 | +4.17% | 1134만 |
|---|
| 2026.06.08 | ₩33,056 | ₩33,217 | ₩32,116 | ₩32,331 | -2.19% | 1329.6만 |
|---|
| 2026.06.05 | ₩33,807 | ₩33,995 | ₩32,445 | ₩33,056 | -2.22% | 918.2만 |
|---|
| 2026.06.04 | ₩34,411 | ₩34,571 | ₩33,525 | ₩33,834 | -1.68% | 685.9만 |
|---|
| 2026.06.03 | ₩34,907 | ₩34,914 | ₩33,371 | ₩33,632 | -3.65% | 1234.4만 |
|---|
| 2026.06.02 | ₩36,490 | ₩36,490 | ₩35,095 | ₩35,350 | -3.13% | 1205만 |
|---|
| 2026.06.01 | ₩36,845 | ₩37,771 | ₩36,195 | ₩37,214 | +1.00% | 1608.9만 |
|---|
| 2026.05.29 | ₩33,606 | ₩35,215 | ₩33,606 | ₩34,920 | +3.91% | 1460.8만 |
|---|
| 2026.05.28 | ₩32,868 | ₩33,867 | ₩32,633 | ₩33,485 | +1.88% | 920만 |
|---|
| 2026.05.27 | ₩32,532 | ₩33,539 | ₩32,291 | ₩32,868 | +1.03% | 1356.1만 |
|---|
| 2026.05.26 | ₩31,110 | ₩31,902 | ₩30,869 | ₩31,285 | +0.56% | 1300.1만 |
|---|
| 2026.05.22 | ₩30,909 | ₩31,540 | ₩30,855 | ₩31,070 | +0.52% | 753.6만 |
|---|
| 2026.05.21 | ₩30,949 | ₩31,244 | ₩30,118 | ₩30,909 | -0.13% | 711.1만 |
|---|
| 2026.05.20 | ₩31,057 | ₩31,627 | ₩30,104 | ₩31,285 | +0.73% | 1359.8만 |
|---|
| 2026.05.19 | ₩30,815 | ₩31,888 | ₩30,225 | ₩31,151 | +1.09% | 2207.8만 |
|---|
| 2026.05.18 | ₩30,802 | ₩31,392 | ₩30,279 | ₩30,372 | -1.39% | 1507.5만 |
|---|
| 2026.05.15 | ₩31,110 | ₩31,607 | ₩30,627 | ₩30,922 | -0.60% | 1270.2만 |
|---|
| 2026.05.14 | ₩30,077 | ₩31,271 | ₩29,903 | ₩30,949 | +2.90% | 1118만 |
|---|
| 2026.05.13 | ₩30,990 | ₩31,003 | ₩29,863 | ₩29,957 | -3.33% | 1646.6만 |
|---|
| 2026.05.12 | ₩31,687 | ₩31,754 | ₩30,755 | ₩31,204 | -1.52% | 2229.5만 |
|---|
| 2026.05.11 | ₩33,928 | ₩34,364 | ₩32,103 | ₩32,452 | -4.35% | 1459.3만 |
|---|
| 2026.05.08 | ₩33,807 | ₩34,880 | ₩32,251 | ₩33,606 | -0.60% | 3489.2만 |
|---|
| 2026.05.07 | ₩38,650 | ₩40,018 | ₩38,650 | ₩39,414 | +1.98% | 1636.3만 |
|---|
| 2026.05.06 | ₩38,569 | ₩38,905 | ₩37,966 | ₩37,979 | -1.53% | 756.9만 |
|---|
| 2026.05.05 | ₩39,294 | ₩39,522 | ₩37,729 | ₩38,288 | -2.56% | 1429.4만 |
|---|
| 2026.05.04 | ₩39,240 | ₩40,729 | ₩38,972 | ₩39,455 | +0.55% | 1134.3만 |
|---|
| 2026.05.01 | ₩39,267 | ₩39,750 | ₩38,623 | ₩39,052 | -0.55% | 793.9만 |
|---|
| 2026.04.30 | ₩38,100 | ₩38,697 | ₩37,348 | ₩38,261 | +0.42% | 742.4만 |
|---|
| 2026.04.29 | ₩38,583 | ₩38,985 | ₩38,153 | ₩38,395 | -0.49% | 583.4만 |
|---|
| 2026.04.28 | ₩38,717 | ₩39,468 | ₩38,200 | ₩38,891 | +0.45% | 732.8만 |
|---|
| 2026.04.27 | ₩38,744 | ₩39,502 | ₩38,356 | ₩38,435 | -0.80% | 809만 |
|---|
| 2026.04.24 | ₩37,657 | ₩38,999 | ₩37,154 | ₩38,958 | +3.46% | 1228.5만 |
|---|
| 2026.04.23 | ₩38,663 | ₩39,005 | ₩36,772 | ₩37,456 | -3.12% | 896.7만 |
|---|
| 2026.04.22 | ₩39,012 | ₩39,535 | ₩38,703 | ₩39,522 | +1.31% | 578.1만 |
|---|
| 2026.04.21 | ₩38,931 | ₩39,783 | ₩38,153 | ₩38,462 | -1.21% | 780.4만 |
|---|
| 2026.04.20 | ₩38,824 | ₩39,482 | ₩38,589 | ₩39,146 | +0.83% | 764.3만 |
|---|
| 2026.04.17 | ₩38,905 | ₩39,173 | ₩38,462 | ₩39,012 | +0.28% | 864만 |
|---|
| 2026.04.16 | ₩38,556 | ₩39,267 | ₩38,053 | ₩38,234 | -0.84% | 767.7만 |
|---|
| 2026.04.15 | ₩36,396 | ₩37,872 | ₩36,302 | ₩37,778 | +3.80% | 841.3만 |
|---|
| 2026.04.14 | ₩37,228 | ₩37,805 | ₩36,087 | ₩36,356 | -2.34% | 817만 |
|---|
| 2026.04.13 | ₩34,075 | ₩36,597 | ₩34,015 | ₩36,423 | +6.89% | 1223.5만 |
|---|
| 2026.04.10 | ₩34,773 | ₩35,135 | ₩33,391 | ₩34,075 | -2.01% | 1167.2만 |
|---|
| 2026.04.09 | ₩34,813 | ₩34,880 | ₩33,270 | ₩34,826 | +0.04% | 991.5만 |
|---|
| 2026.04.08 | ₩36,476 | ₩37,382 | ₩34,961 | ₩35,162 | -3.60% | 756.8만 |
|---|
| 2026.04.07 | ₩35,953 | ₩36,490 | ₩34,800 | ₩34,840 | -3.10% | 681.8만 |
|---|
| 2026.04.06 | ₩35,457 | ₩36,503 | ₩35,457 | ₩36,248 | +2.23% | 768.9만 |
|---|
| 2026.04.02 | ₩34,585 | ₩35,873 | ₩34,176 | ₩35,511 | +2.68% | 960.1만 |
|---|
| 2026.04.01 | ₩36,034 | ₩36,074 | ₩33,941 | ₩34,974 | -2.94% | 1239.9만 |
|---|
| 2026.03.31 | ₩35,497 | ₩36,081 | ₩34,491 | ₩35,564 | +0.19% | 952.1만 |
|---|
| 2026.03.30 | ₩34,411 | ₩35,155 | ₩33,887 | ₩34,961 | +1.60% | 902.4만 |
|---|
| 2026.03.27 | ₩34,907 | ₩35,054 | ₩34,142 | ₩34,397 | -1.46% | 1356.5만 |
|---|
| 2026.03.26 | ₩35,685 | ₩36,637 | ₩35,309 | ₩35,403 | -0.79% | 1021.3만 |
|---|
| 2026.03.25 | ₩36,557 | ₩37,268 | ₩34,860 | ₩35,967 | -1.61% | 1080.4만 |
|---|
| 2026.03.24 | ₩36,959 | ₩37,174 | ₩35,403 | ₩35,698 | -3.41% | 1368.1만 |
|---|
| 2026.03.23 | ₩37,255 | ₩37,630 | ₩36,611 | ₩36,973 | -0.76% | 999.6만 |
|---|
| 2026.03.20 | ₩36,423 | ₩37,362 | ₩35,926 | ₩36,839 | +1.14% | 1095만 |
|---|
| 2026.03.19 | ₩37,027 | ₩37,791 | ₩36,141 | ₩36,758 | -0.72% | 724.3만 |
|---|
| 2026.03.18 | ₩37,845 | ₩38,341 | ₩36,866 | ₩37,362 | -1.28% | 946.7만 |
|---|
| 2026.03.17 | ₩37,992 | ₩39,052 | ₩37,644 | ₩38,086 | +0.25% | 797.4만 |
|---|
| 2026.03.16 | ₩37,120 | ₩38,408 | ₩37,120 | ₩37,697 | +1.55% | 1059.5만 |
|---|
| 2026.03.13 | ₩37,885 | ₩38,167 | ₩36,892 | ₩37,027 | -2.27% | 830.3만 |
|---|
| 2026.03.12 | ₩38,301 | ₩39,522 | ₩37,013 | ₩37,027 | -3.33% | 1303.4만 |
|---|
| 2026.03.11 | ₩38,958 | ₩39,643 | ₩37,429 | ₩38,502 | -1.17% | 626만 |
|---|
| 2026.03.10 | ₩39,079 | ₩39,575 | ₩37,899 | ₩38,771 | -0.79% | 820.1만 |
|---|
| 2026.03.09 | ₩39,723 | ₩39,964 | ₩37,992 | ₩39,562 | -0.41% | 1220.5만 |
|---|
| 2026.03.06 | ₩40,367 | ₩41,655 | ₩39,488 | ₩40,635 | +0.66% | 1616.8만 |
|---|
| 2026.03.05 | ₩39,508 | ₩40,971 | ₩39,456 | ₩40,930 | +3.60% | 1815.1만 |
|---|
| 2026.03.04 | ₩38,958 | ₩39,683 | ₩38,133 | ₩39,535 | +1.48% | 1069.9만 |
|---|
| 2026.03.03 | ₩36,061 | ₩39,978 | ₩35,698 | ₩39,052 | +8.30% | 1663.1만 |
|---|
| 2026.03.02 | ₩35,819 | ₩37,154 | ₩35,712 | ₩36,986 | +3.26% | 973.5만 |
|---|
| 2026.02.27 | ₩36,369 | ₩37,187 | ₩35,846 | ₩36,637 | +0.74% | 1131.9만 |
|---|
| 2026.02.26 | ₩36,087 | ₩37,343 | ₩35,859 | ₩37,228 | +3.16% | 1144.5만 |
|---|
| 2026.02.25 | ₩34,384 | ₩36,181 | ₩33,793 | ₩35,967 | +4.60% | 1043.8만 |
|---|
| 2026.02.24 | ₩33,324 | ₩34,384 | ₩32,666 | ₩34,303 | +2.94% | 1127.2만 |
|---|
| 2026.02.23 | ₩35,819 | ₩35,819 | ₩33,525 | ₩33,632 | -6.10% | 1482.5만 |
|---|
| 2026.02.20 | ₩36,745 | ₩37,617 | ₩36,195 | ₩36,315 | -1.17% | 893.5만 |
|---|
| 2026.02.19 | ₩36,611 | ₩37,228 | ₩36,087 | ₩37,080 | +1.28% | 763.3만 |
|---|
| 2026.02.18 | ₩37,389 | ₩38,059 | ₩36,852 | ₩37,120 | -0.72% | 1144.5만 |
|---|
| 2026.02.17 | ₩36,859 | ₩38,395 | ₩36,550 | ₩37,107 | +0.67% | 1592.6만 |
|---|
| 2026.02.13 | ₩36,222 | ₩38,227 | ₩35,826 | ₩36,664 | +1.22% | 3395.8만 |
|---|
| 2026.02.12 | ₩37,590 | ₩37,912 | ₩34,759 | ₩35,068 | -6.71% | 2451.2만 |
|---|
| 2026.02.11 | ₩39,240 | ₩39,495 | ₩37,080 | ₩37,590 | -4.21% | 1734.7만 |
|---|
| 2026.02.10 | ₩39,079 | ₩40,293 | ₩38,771 | ₩39,535 | +1.17% | 1271.6만 |
|---|
| 2026.02.09 | ₩36,825 | ₩38,482 | ₩36,383 | ₩38,435 | +4.37% | 1552.5만 |
|---|
| 2026.02.06 | ₩37,147 | ₩37,697 | ₩36,208 | ₩37,201 | +0.14% | 1496.3만 |
|---|
| 2026.02.05 | ₩36,986 | ₩37,724 | ₩36,108 | ₩36,289 | -1.89% | 1811.1만 |
|---|
| 2026.02.04 | ₩37,912 | ₩38,529 | ₩36,597 | ₩37,992 | +0.21% | 2214.9만 |
|---|
| 2026.02.03 | ₩41,413 | ₩41,454 | ₩37,818 | ₩37,899 | -8.49% | 2342.9만 |
|---|
| 2026.02.02 | ₩41,990 | ₩43,157 | ₩41,896 | ₩42,285 | +0.70% | 813.6만 |
|---|
| 2026.01.30 | ₩41,708 | ₩42,902 | ₩41,212 | ₩41,735 | +0.06% | 993.8만 |
|---|
| 2026.01.29 | ₩42,433 | ₩42,567 | ₩41,454 | ₩41,708 | -1.71% | 1016.3만 |
|---|
| 2026.01.28 | ₩43,868 | ₩43,868 | ₩42,259 | ₩42,741 | -2.57% | 1247.1만 |
|---|
| 2026.01.27 | ₩44,794 | ₩44,995 | ₩43,399 | ₩43,573 | -2.73% | 828.4만 |
|---|
| 2026.01.26 | ₩45,612 | ₩46,310 | ₩44,727 | ₩44,942 | -1.47% | 718.2만 |
|---|
| 2026.01.23 | ₩45,840 | ₩46,216 | ₩45,250 | ₩45,344 | -1.08% | 920.5만 |
|---|
| 2026.01.22 | ₩44,982 | ₩46,283 | ₩44,968 | ₩45,894 | +2.03% | 761.7만 |
|---|
| 2026.01.21 | ₩44,660 | ₩45,049 | ₩43,774 | ₩44,472 | -0.42% | 821.3만 |
|---|
| 2026.01.20 | ₩44,539 | ₩46,189 | ₩43,761 | ₩43,949 | -1.33% | 1324.1만 |
|---|
| 2026.01.16 | ₩45,290 | ₩45,492 | ₩44,083 | ₩44,968 | -0.71% | 926.2만 |
|---|
| 2026.01.15 | ₩48,161 | ₩48,295 | ₩45,210 | ₩45,290 | -5.96% | 1104.3만 |
|---|
| 2026.01.14 | ₩46,592 | ₩48,517 | ₩46,471 | ₩47,839 | +2.68% | 811.1만 |
|---|
| 2026.01.13 | ₩48,322 | ₩48,564 | ₩46,250 | ₩46,686 | -3.39% | 958.4만 |
|---|
| 2026.01.12 | ₩47,491 | ₩48,819 | ₩47,491 | ₩48,564 | +2.26% | 718.4만 |
|---|
| 2026.01.09 | ₩49,033 | ₩49,640 | ₩46,994 | ₩47,571 | -2.98% | 692.7만 |
|---|
| 2026.01.08 | ₩48,014 | ₩49,342 | ₩46,518 | ₩49,127 | +2.32% | 909.6만 |
|---|
| 2026.01.07 | ₩48,295 | ₩49,302 | ₩47,799 | ₩49,181 | +1.83% | 680.7만 |
|---|
| 2026.01.06 | ₩45,934 | ₩48,463 | ₩45,505 | ₩48,389 | +5.34% | 983.9만 |
|---|
| 2026.01.05 | ₩45,357 | ₩46,719 | ₩45,210 | ₩46,283 | +2.04% | 1193.4만 |
|---|
| 2026.01.02 | ₩47,987 | ₩48,336 | ₩45,170 | ₩45,639 | -4.89% | 1002.7만 |
|---|
| 2025.12.31 | ₩48,577 | ₩48,723 | ₩47,558 | ₩47,638 | -1.93% | 502.8만 |
|---|
| 2025.12.30 | ₩48,953 | ₩49,067 | ₩48,564 | ₩48,684 | -0.55% | 297.3만 |
|---|
| 2025.12.29 | ₩48,725 | ₩49,167 | ₩48,450 | ₩48,980 | +0.52% | 347.8만 |
|---|
| 2025.12.26 | ₩49,020 | ₩49,047 | ₩48,577 | ₩48,886 | -0.27% | 295만 |
|---|
| 2025.12.24 | ₩48,899 | ₩49,167 | ₩48,349 | ₩48,953 | +0.11% | 201.4만 |
|---|
| 2025.12.23 | ₩49,717 | ₩50,039 | ₩48,121 | ₩49,208 | -1.03% | 657.6만 |
|---|
| 2025.12.22 | ₩48,899 | ₩50,214 | ₩48,899 | ₩50,013 | +2.28% | 713.7만 |
|---|
| 2025.12.19 | ₩49,060 | ₩49,275 | ₩48,470 | ₩48,591 | -0.96% | 928.1만 |
|---|
| 2025.12.18 | ₩49,208 | ₩50,026 | ₩48,725 | ₩49,127 | -0.16% | 891.4만 |
|---|
| 2025.12.17 | ₩46,860 | ₩48,389 | ₩46,699 | ₩47,625 | +1.63% | 705.5만 |
|---|
| 2025.12.16 | ₩46,954 | ₩47,625 | ₩46,605 | ₩46,900 | -0.11% | 536.9만 |
|---|
| 2025.12.15 | ₩47,611 | ₩47,933 | ₩46,203 | ₩46,672 | -1.97% | 805.1만 |
|---|
| 2025.12.12 | ₩48,148 | ₩48,698 | ₩47,236 | ₩47,330 | -1.70% | 533.6만 |
|---|
| 2025.12.11 | ₩47,356 | ₩48,416 | ₩46,927 | ₩48,255 | +1.90% | 691.7만 |
|---|
| 2025.12.10 | ₩46,283 | ₩47,745 | ₩46,229 | ₩47,491 | +2.61% | 645.9만 |
|---|
| 2025.12.09 | ₩46,270 | ₩47,169 | ₩46,068 | ₩46,390 | +0.26% | 545.2만 |
|---|
| 2025.12.08 | ₩47,799 | ₩48,054 | ₩46,209 | ₩46,364 | -3.00% | 707.3만 |
|---|
| 2025.12.05 | ₩46,994 | ₩48,856 | ₩46,954 | ₩47,853 | +1.83% | 980.1만 |
|---|
| 2025.12.04 | ₩49,181 | ₩49,375 | ₩46,686 | ₩47,222 | -3.98% | 1190.9만 |
|---|
| 2025.12.03 | ₩45,492 | ₩47,249 | ₩45,076 | ₩47,182 | +3.72% | 1201.3만 |
|---|
| 2025.12.02 | ₩46,619 | ₩46,719 | ₩45,357 | ₩45,384 | -2.65% | 593만 |
|---|
| 2025.12.01 | ₩46,176 | ₩46,880 | ₩45,567 | ₩46,095 | -0.17% | 641.9만 |
|---|
| 2025.11.28 | ₩45,384 | ₩46,149 | ₩45,357 | ₩45,867 | +1.06% | 331.1만 |
|---|
| 2025.11.26 | ₩45,022 | ₩45,398 | ₩44,714 | ₩44,995 | -0.06% | 661만 |
|---|
| 2025.11.25 | ₩45,210 | ₩45,518 | ₩44,371 | ₩44,620 | -1.31% | 1107만 |
|---|
| 2025.11.24 | ₩45,840 | ₩46,498 | ₩44,760 | ₩44,915 | -2.02% | 866.2만 |
|---|
| 2025.11.21 | ₩43,976 | ₩46,511 | ₩43,976 | ₩45,545 | +3.57% | 1160.2만 |
|---|
| 2025.11.20 | ₩45,062 | ₩45,747 | ₩43,131 | ₩43,734 | -2.95% | 1171만 |
|---|
| 2025.11.19 | ₩45,814 | ₩45,921 | ₩43,613 | ₩44,204 | -3.51% | 999.9만 |
|---|
| 2025.11.18 | ₩45,948 | ₩46,578 | ₩45,116 | ₩45,264 | -1.49% | 1041.1만 |
|---|
| 2025.11.17 | ₩48,014 | ₩48,497 | ₩45,733 | ₩46,565 | -3.02% | 796.8만 |
|---|
| 2025.11.14 | ₩48,302 | ₩50,415 | ₩48,020 | ₩48,161 | -0.29% | 882.2만 |
|---|
| 2025.11.13 | ₩50,308 | ₩50,496 | ₩48,832 | ₩49,248 | -2.11% | 725.3만 |
|---|
| 2025.11.12 | ₩50,898 | ₩51,832 | ₩50,388 | ₩51,435 | +1.05% | 591만 |
|---|
| 2025.11.11 | ₩50,965 | ₩51,502 | ₩49,986 | ₩50,603 | -0.71% | 464.5만 |
|---|
| 2025.11.10 | ₩49,999 | ₩51,797 | ₩48,738 | ₩51,220 | +2.44% | 885.7만 |
|---|
| 2025.11.07 | ₩48,376 | ₩49,711 | ₩47,652 | ₩49,637 | +2.61% | 730만 |
|---|
| 2025.11.06 | ₩52,307 | ₩53,219 | ₩48,765 | ₩48,805 | -6.69% | 1138.3만 |
|---|
| 2025.11.05 | ₩50,261 | ₩52,897 | ₩49,047 | ₩52,347 | +4.15% | 1929.2만 |
|---|
| 2025.11.04 | ₩46,431 | ₩48,664 | ₩46,136 | ₩47,812 | +2.98% | 1233만 |
|---|
| 2025.11.03 | ₩48,778 | ₩49,610 | ₩47,464 | ₩47,920 | -1.76% | 1184.3만 |
|---|
| 2025.10.31 | ₩47,048 | ₩48,926 | ₩47,048 | ₩48,483 | +3.05% | 1170.2만 |
|---|
| 2025.10.30 | ₩47,812 | ₩48,094 | ₩45,800 | ₩46,136 | -3.51% | 998.1만 |
|---|
| 2025.10.29 | ₩49,328 | ₩49,355 | ₩47,638 | ₩47,947 | -2.80% | 1201.1만 |
|---|
| 2025.10.28 | ₩51,864 | ₩52,025 | ₩50,174 | ₩50,227 | -3.16% | 603.1만 |
|---|
| 2025.10.27 | ₩52,441 | ₩52,535 | ₩51,515 | ₩52,159 | -0.54% | 461.9만 |
|---|
| 2025.10.24 | ₩52,723 | ₩53,293 | ₩51,381 | ₩51,461 | -2.39% | 522.9만 |
|---|
| 2025.10.23 | ₩51,274 | ₩52,414 | ₩51,046 | ₩52,052 | +1.52% | 508.1만 |
|---|
| 2025.10.22 | ₩51,636 | ₩52,414 | ₩50,871 | ₩51,126 | -0.99% | 543.1만 |
|---|
| 2025.10.21 | ₩50,268 | ₩52,391 | ₩49,905 | ₩51,716 | +2.88% | 632.8만 |
|---|
| 2025.10.20 | ₩50,536 | ₩51,032 | ₩50,308 | ₩50,536 | 0.00% | 408.9만 |
|---|
| 2025.10.17 | ₩49,744 | ₩50,791 | ₩49,463 | ₩50,308 | +1.13% | 424.5만 |
|---|
| 2025.10.16 | ₩50,308 | ₩51,247 | ₩49,672 | ₩50,174 | -0.27% | 696.4만 |
|---|
| 2025.10.15 | ₩51,059 | ₩51,515 | ₩49,925 | ₩49,932 | -2.21% | 775.9만 |
|---|
| 2025.10.14 | ₩47,330 | ₩51,300 | ₩46,900 | ₩50,697 | +7.11% | 1096.7만 |
|---|
| 2025.10.13 | ₩47,625 | ₩48,295 | ₩47,075 | ₩48,081 | +0.96% | 722.2만 |
|---|
| 2025.10.10 | ₩48,832 | ₩49,570 | ₩46,377 | ₩46,927 | -3.90% | 971.2만 |
|---|