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 | ₩40,901 | ₩42,064 | ₩40,821 | ₩41,836 | +2.29% | 583.1만 |
| 2026.10.07 | — | — | — | ₩41,282 | — | — |
| 2026.10.05 | ₩39,017 | ₩41,128 | ₩38,937 | ₩39,879 | +2.21% | 604.8만 |
| 2026.10.02 | — | — | — | ₩39,805 | — | — |
| 2026.09.30 | — | — | — | ₩38,736 | — | — |
| 2026.09.28 | ₩40,380 | ₩40,955 | ₩39,832 | ₩40,594 | +0.53% | 845.6만 |
| 2026.09.25 | ₩40,460 | ₩41,342 | ₩40,373 | ₩40,888 | +1.06% | 852.1만 |
| 2026.09.24 | ₩39,886 | ₩40,306 | ₩39,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,233 |
| +0.87% |
| 871만 |
| 2026.09.22 | ₩40,607 | ₩40,707 | ₩39,745 | ₩39,952 | -1.61% | 419.7만 |
|---|
| 2026.09.21 | ₩40,113 | ₩40,429 | ₩39,485 | ₩39,819 | -0.73% | 595.3만 |
|---|
| 2026.09.18 | ₩41,102 | ₩41,148 | ₩39,578 | ₩39,739 | -3.32% | 1728.9만 |
|---|
| 2026.09.16 | — | — | — | ₩41,583 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩42,545 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩44,482 | — | — |
|---|
| 2026.09.04 | ₩44,616 | ₩45,424 | ₩44,135 | ₩45,364 | +1.68% | 580.8만 |
|---|
| 2026.09.03 | ₩45,738 | ₩46,727 | ₩45,050 | ₩45,337 | -0.88% | 665.3만 |
|---|
| 2026.09.02 | ₩43,814 | ₩45,812 | ₩43,627 | ₩45,484 | +3.81% | 700만 |
|---|
| 2026.09.01 | ₩45,083 | ₩45,751 | ₩44,749 | ₩44,883 | -0.44% | 730.6만 |
|---|
| 2026.08.31 | ₩47,041 | ₩47,269 | ₩45,164 | ₩45,551 | -3.17% | 1186.5만 |
|---|
| 2026.08.28 | ₩46,780 | ₩47,756 | ₩46,112 | ₩46,967 | +0.40% | 980.2만 |
|---|
| 2026.08.27 | ₩49,493 | ₩49,637 | ₩46,874 | ₩46,994 | -5.05% | 1535.3만 |
|---|
| 2026.08.26 | ₩48,558 | ₩49,626 | ₩48,477 | ₩49,399 | +1.73% | 930.3만 |
|---|
| 2026.08.25 | ₩48,584 | ₩49,707 | ₩48,390 | ₩49,172 | +1.21% | 745.9만 |
|---|
| 2026.08.24 | ₩48,945 | ₩49,453 | ₩48,624 | ₩49,052 | +0.22% | 740.9만 |
|---|
| 2026.08.21 | ₩47,408 | ₩49,012 | ₩47,243 | ₩48,958 | +3.27% | 789.7만 |
|---|
| 2026.08.20 | ₩47,088 | ₩47,742 | ₩46,714 | ₩47,195 | +0.23% | 522.6만 |
|---|
| 2026.08.19 | ₩46,593 | ₩48,237 | ₩46,567 | ₩46,981 | +0.83% | 752.3만 |
|---|
| 2026.08.18 | ₩45,805 | ₩47,529 | ₩45,698 | ₩46,700 | +1.95% | 946.7만 |
|---|
| 2026.08.17 | ₩45,798 | ₩46,166 | ₩45,217 | ₩45,858 | +0.13% | 874.1만 |
|---|
| 2026.08.14 | ₩47,101 | ₩47,168 | ₩45,952 | ₩46,433 | -1.42% | 725.3만 |
|---|
| 2026.08.13 | ₩45,979 | ₩47,121 | ₩45,484 | ₩47,061 | +2.35% | 801.6만 |
|---|
| 2026.08.12 | ₩46,273 | ₩46,420 | ₩44,389 | ₩45,511 | -1.65% | 1322.8만 |
|---|
| 2026.08.11 | ₩47,235 | ₩48,203 | ₩46,567 | ₩46,607 | -1.33% | 680만 |
|---|
| 2026.08.10 | ₩45,925 | ₩47,702 | ₩45,739 | ₩47,689 | +3.84% | 896.5만 |
|---|
| 2026.08.07 | ₩46,580 | ₩47,435 | ₩45,898 | ₩46,072 | -1.09% | 1040.3만 |
|---|
| 2026.08.06 | ₩46,513 | ₩47,328 | ₩46,005 | ₩46,393 | -0.26% | 880.5만 |
|---|
| 2026.08.05 | ₩46,874 | ₩48,584 | ₩46,166 | ₩46,500 | -0.80% | 2069.4만 |
|---|
| 2026.08.04 | ₩43,159 | ₩45,417 | ₩43,092 | ₩45,177 | +4.67% | 1693.9만 |
|---|
| 2026.08.03 | ₩43,694 | ₩44,442 | ₩43,513 | ₩43,814 | +0.28% | 846.4만 |
|---|
| 2026.07.31 | ₩43,266 | ₩43,658 | ₩42,358 | ₩43,119 | -0.34% | 856.2만 |
|---|
| 2026.07.30 | ₩42,611 | ₩44,028 | ₩41,235 | ₩43,894 | +3.01% | 910.9만 |
|---|
| 2026.07.29 | ₩42,999 | ₩44,175 | ₩42,692 | ₩43,560 | +1.31% | 812.1만 |
|---|
| 2026.07.28 | ₩41,569 | ₩43,921 | ₩41,449 | ₩43,213 | +3.95% | 1334.2만 |
|---|
| 2026.07.27 | ₩39,765 | ₩41,342 | ₩39,657 | ₩41,208 | +3.63% | 1200.3만 |
|---|
| 2026.07.24 | ₩38,376 | ₩39,177 | ₩38,376 | ₩38,803 | +1.11% | 542.6만 |
|---|
| 2026.07.23 | ₩39,217 | ₩39,324 | ₩37,601 | ₩37,948 | -3.24% | 1288.1만 |
|---|
| 2026.07.22 | ₩40,934 | ₩41,195 | ₩38,710 | ₩39,030 | -4.65% | 1228.2만 |
|---|
| 2026.07.21 | ₩40,554 | ₩41,663 | ₩40,460 | ₩40,580 | +0.07% | 882.9만 |
|---|
| 2026.07.20 | ₩40,086 | ₩41,355 | ₩39,572 | ₩41,222 | +2.83% | 853.3만 |
|---|
| 2026.07.17 | ₩39,765 | ₩40,687 | ₩39,511 | ₩40,193 | +1.08% | 786.1만 |
|---|
| 2026.07.16 | ₩40,941 | ₩41,175 | ₩40,233 | ₩40,527 | -1.01% | 822.8만 |
|---|
| 2026.07.15 | ₩40,674 | ₩41,890 | ₩40,086 | ₩40,607 | -0.16% | 1058.9만 |
|---|
| 2026.07.14 | ₩38,790 | ₩40,206 | ₩38,750 | ₩40,086 | +3.34% | 764만 |
|---|
| 2026.07.13 | ₩39,552 | ₩40,801 | ₩39,231 | ₩40,033 | +1.22% | 892.5만 |
|---|
| 2026.07.10 | ₩39,364 | ₩39,832 | ₩38,603 | ₩39,177 | -0.48% | 715.1만 |
|---|
| 2026.07.09 | ₩38,149 | ₩39,184 | ₩37,307 | ₩38,549 | +1.05% | 1217.9만 |
|---|
| 2026.07.08 | ₩39,017 | ₩39,284 | ₩37,835 | ₩38,175 | -2.16% | 1224.6만 |
|---|
| 2026.07.07 | ₩39,912 | ₩40,487 | ₩39,284 | ₩39,565 | -0.87% | 1180.8만 |
|---|
| 2026.07.06 | ₩38,295 | ₩40,013 | ₩37,641 | ₩39,391 | +2.86% | 992.9만 |
|---|
| 2026.07.02 | ₩38,402 | ₩38,977 | ₩38,055 | ₩38,509 | +0.28% | 1028.4만 |
|---|
| 2026.07.01 | ₩38,002 | ₩39,004 | ₩37,794 | ₩38,362 | +0.95% | 1287.2만 |
|---|
| 2026.06.30 | ₩37,293 | ₩38,215 | ₩36,799 | ₩37,173 | -0.32% | 7153.7만 |
|---|
| 2026.06.29 | ₩36,679 | ₩37,855 | ₩36,465 | ₩37,627 | +2.59% | 1857.3만 |
|---|
| 2026.06.26 | ₩34,274 | ₩36,325 | ₩34,274 | ₩36,184 | +5.58% | 1826.7만 |
|---|
| 2026.06.25 | ₩34,487 | ₩35,997 | ₩34,180 | ₩34,434 | -0.15% | 1444.8만 |
|---|
| 2026.06.24 | ₩33,712 | ₩35,429 | ₩33,191 | ₩34,768 | +3.13% | 1564만 |
|---|
| 2026.06.23 | ₩32,450 | ₩33,205 | ₩32,420 | ₩32,750 | +0.93% | 718.9만 |
|---|
| 2026.06.22 | ₩32,737 | ₩33,499 | ₩31,949 | ₩32,416 | -0.98% | 1093.3만 |
|---|
| 2026.06.18 | ₩32,590 | ₩33,271 | ₩32,029 | ₩32,951 | +1.11% | 1304.3만 |
|---|
| 2026.06.17 | ₩33,358 | ₩34,768 | ₩32,376 | ₩32,617 | -2.22% | 1151.1만 |
|---|
| 2026.06.16 | ₩33,472 | ₩34,080 | ₩33,158 | ₩33,499 | +0.08% | 747.9만 |
|---|
| 2026.06.15 | ₩33,605 | ₩34,233 | ₩33,245 | ₩33,472 | -0.40% | 982.9만 |
|---|
| 2026.06.12 | ₩33,378 | ₩33,579 | ₩32,443 | ₩33,164 | -0.64% | 644.3만 |
|---|
| 2026.06.11 | ₩32,443 | ₩33,018 | ₩31,788 | ₩32,991 | +1.69% | 649.7만 |
|---|
| 2026.06.10 | ₩33,058 | ₩33,859 | ₩32,470 | ₩32,470 | -1.78% | 794.1만 |
|---|
| 2026.06.09 | ₩32,069 | ₩33,605 | ₩31,828 | ₩33,405 | +4.17% | 1134만 |
|---|
| 2026.06.08 | ₩32,924 | ₩33,084 | ₩31,989 | ₩32,202 | -2.19% | 1329.6만 |
|---|
| 2026.06.05 | ₩33,672 | ₩33,859 | ₩32,316 | ₩32,924 | -2.22% | 918.2만 |
|---|
| 2026.06.04 | ₩34,274 | ₩34,434 | ₩33,392 | ₩33,699 | -1.68% | 685.9만 |
|---|
| 2026.06.03 | ₩34,768 | ₩34,775 | ₩33,238 | ₩33,499 | -3.65% | 1234.4만 |
|---|
| 2026.06.02 | ₩36,345 | ₩36,345 | ₩34,955 | ₩35,209 | -3.13% | 1205만 |
|---|
| 2026.06.01 | ₩36,699 | ₩37,621 | ₩36,051 | ₩37,066 | +1.00% | 1608.9만 |
|---|
| 2026.05.29 | ₩33,472 | ₩35,075 | ₩33,472 | ₩34,781 | +3.91% | 1460.8만 |
|---|
| 2026.05.28 | ₩32,737 | ₩33,732 | ₩32,503 | ₩33,352 | +1.88% | 920만 |
|---|
| 2026.05.27 | ₩32,403 | ₩33,405 | ₩32,162 | ₩32,737 | +1.03% | 1356.1만 |
|---|
| 2026.05.26 | ₩30,986 | ₩31,775 | ₩30,746 | ₩31,160 | +0.56% | 1300.1만 |
|---|
| 2026.05.22 | ₩30,786 | ₩31,414 | ₩30,733 | ₩30,946 | +0.52% | 753.6만 |
|---|
| 2026.05.21 | ₩30,826 | ₩31,120 | ₩29,998 | ₩30,786 | -0.13% | 711.1만 |
|---|
| 2026.05.20 | ₩30,933 | ₩31,501 | ₩29,984 | ₩31,160 | +0.73% | 1359.8만 |
|---|
| 2026.05.19 | ₩30,693 | ₩31,761 | ₩30,105 | ₩31,027 | +1.09% | 2207.8만 |
|---|
| 2026.05.18 | ₩30,679 | ₩31,267 | ₩30,158 | ₩30,252 | -1.39% | 1507.5만 |
|---|
| 2026.05.15 | ₩30,986 | ₩31,481 | ₩30,505 | ₩30,799 | -0.60% | 1270.2만 |
|---|
| 2026.05.14 | ₩29,958 | ₩31,147 | ₩29,784 | ₩30,826 | +2.90% | 1118만 |
|---|
| 2026.05.13 | ₩30,866 | ₩30,880 | ₩29,744 | ₩29,837 | -3.33% | 1646.6만 |
|---|
| 2026.05.12 | ₩31,561 | ₩31,628 | ₩30,632 | ₩31,080 | -1.52% | 2229.5만 |
|---|
| 2026.05.11 | ₩33,792 | ₩34,227 | ₩31,975 | ₩32,323 | -4.35% | 1459.3만 |
|---|
| 2026.05.08 | ₩33,672 | ₩34,741 | ₩32,122 | ₩33,472 | -0.60% | 3489.2만 |
|---|
| 2026.05.07 | ₩38,496 | ₩39,859 | ₩38,496 | ₩39,258 | +1.98% | 1636.3만 |
|---|
| 2026.05.06 | ₩38,416 | ₩38,750 | ₩37,814 | ₩37,828 | -1.53% | 756.9만 |
|---|
| 2026.05.05 | ₩39,137 | ₩39,364 | ₩37,579 | ₩38,135 | -2.56% | 1429.4만 |
|---|
| 2026.05.04 | ₩39,084 | ₩40,567 | ₩38,817 | ₩39,298 | +0.55% | 1134.3만 |
|---|
| 2026.05.01 | ₩39,111 | ₩39,592 | ₩38,469 | ₩38,897 | -0.55% | 793.9만 |
|---|
| 2026.04.30 | ₩37,948 | ₩38,543 | ₩37,200 | ₩38,108 | +0.42% | 742.4만 |
|---|
| 2026.04.29 | ₩38,429 | ₩38,830 | ₩38,002 | ₩38,242 | -0.49% | 583.4만 |
|---|
| 2026.04.28 | ₩38,563 | ₩39,311 | ₩38,048 | ₩38,736 | +0.45% | 732.8만 |
|---|
| 2026.04.27 | ₩38,589 | ₩39,344 | ₩38,203 | ₩38,282 | -0.80% | 809만 |
|---|
| 2026.04.24 | ₩37,507 | ₩38,843 | ₩37,006 | ₩38,803 | +3.46% | 1228.5만 |
|---|
| 2026.04.23 | ₩38,509 | ₩38,850 | ₩36,625 | ₩37,307 | -3.12% | 896.7만 |
|---|
| 2026.04.22 | ₩38,857 | ₩39,378 | ₩38,549 | ₩39,364 | +1.31% | 578.1만 |
|---|
| 2026.04.21 | ₩38,777 | ₩39,625 | ₩38,002 | ₩38,309 | -1.21% | 780.4만 |
|---|
| 2026.04.20 | ₩38,670 | ₩39,324 | ₩38,436 | ₩38,990 | +0.83% | 764.3만 |
|---|
| 2026.04.17 | ₩38,750 | ₩39,017 | ₩38,309 | ₩38,857 | +0.28% | 864만 |
|---|
| 2026.04.16 | ₩38,402 | ₩39,111 | ₩37,901 | ₩38,082 | -0.84% | 767.7만 |
|---|
| 2026.04.15 | ₩36,251 | ₩37,721 | ₩36,158 | ₩37,627 | +3.80% | 841.3만 |
|---|
| 2026.04.14 | ₩37,080 | ₩37,654 | ₩35,944 | ₩36,211 | -2.34% | 817만 |
|---|
| 2026.04.13 | ₩33,939 | ₩36,452 | ₩33,879 | ₩36,278 | +6.89% | 1223.5만 |
|---|
| 2026.04.10 | ₩34,634 | ₩34,995 | ₩33,258 | ₩33,939 | -2.01% | 1167.2만 |
|---|
| 2026.04.09 | ₩34,674 | ₩34,741 | ₩33,138 | ₩34,688 | +0.04% | 991.5만 |
|---|
| 2026.04.08 | ₩36,331 | ₩37,233 | ₩34,821 | ₩35,022 | -3.60% | 756.8만 |
|---|
| 2026.04.07 | ₩35,810 | ₩36,345 | ₩34,661 | ₩34,701 | -3.10% | 681.8만 |
|---|
| 2026.04.06 | ₩35,316 | ₩36,358 | ₩35,316 | ₩36,104 | +2.23% | 768.9만 |
|---|
| 2026.04.02 | ₩34,447 | ₩35,730 | ₩34,040 | ₩35,369 | +2.68% | 960.1만 |
|---|
| 2026.04.01 | ₩35,890 | ₩35,930 | ₩33,806 | ₩34,835 | -2.94% | 1239.9만 |
|---|
| 2026.03.31 | ₩35,356 | ₩35,937 | ₩34,354 | ₩35,423 | +0.19% | 952.1만 |
|---|
| 2026.03.30 | ₩34,274 | ₩35,015 | ₩33,752 | ₩34,821 | +1.60% | 902.4만 |
|---|
| 2026.03.27 | ₩34,768 | ₩34,915 | ₩34,006 | ₩34,260 | -1.46% | 1356.5만 |
|---|
| 2026.03.26 | ₩35,543 | ₩36,492 | ₩35,169 | ₩35,262 | -0.79% | 1021.3만 |
|---|
| 2026.03.25 | ₩36,411 | ₩37,120 | ₩34,721 | ₩35,824 | -1.61% | 1080.4만 |
|---|
| 2026.03.24 | ₩36,812 | ₩37,026 | ₩35,262 | ₩35,556 | -3.41% | 1368.1만 |
|---|
| 2026.03.23 | ₩37,106 | ₩37,480 | ₩36,465 | ₩36,826 | -0.76% | 999.6만 |
|---|
| 2026.03.20 | ₩36,278 | ₩37,213 | ₩35,783 | ₩36,692 | +1.14% | 1095만 |
|---|
| 2026.03.19 | ₩36,879 | ₩37,641 | ₩35,997 | ₩36,612 | -0.72% | 724.3만 |
|---|
| 2026.03.18 | ₩37,694 | ₩38,189 | ₩36,719 | ₩37,213 | -1.28% | 946.7만 |
|---|
| 2026.03.17 | ₩37,841 | ₩38,897 | ₩37,494 | ₩37,935 | +0.25% | 797.4만 |
|---|
| 2026.03.16 | ₩36,973 | ₩38,255 | ₩36,973 | ₩37,547 | +1.55% | 1059.5만 |
|---|
| 2026.03.13 | ₩37,734 | ₩38,015 | ₩36,746 | ₩36,879 | -2.27% | 830.3만 |
|---|
| 2026.03.12 | ₩38,149 | ₩39,364 | ₩36,866 | ₩36,879 | -3.33% | 1303.4만 |
|---|
| 2026.03.11 | ₩38,803 | ₩39,485 | ₩37,280 | ₩38,349 | -1.17% | 626만 |
|---|
| 2026.03.10 | ₩38,924 | ₩39,418 | ₩37,748 | ₩38,616 | -0.79% | 820.1만 |
|---|
| 2026.03.09 | ₩39,565 | ₩39,805 | ₩37,841 | ₩39,405 | -0.41% | 1220.5만 |
|---|
| 2026.03.06 | ₩40,206 | ₩41,489 | ₩39,331 | ₩40,473 | +0.66% | 1616.8만 |
|---|
| 2026.03.05 | ₩39,351 | ₩40,808 | ₩39,299 | ₩40,767 | +3.60% | 1815.1만 |
|---|
| 2026.03.04 | ₩38,803 | ₩39,525 | ₩37,981 | ₩39,378 | +1.48% | 1069.9만 |
|---|
| 2026.03.03 | ₩35,917 | ₩39,819 | ₩35,556 | ₩38,897 | +8.30% | 1663.1만 |
|---|
| 2026.03.02 | ₩35,677 | ₩37,006 | ₩35,570 | ₩36,839 | +3.26% | 973.5만 |
|---|
| 2026.02.27 | ₩36,224 | ₩37,039 | ₩35,703 | ₩36,492 | +0.74% | 1131.9만 |
|---|
| 2026.02.26 | ₩35,944 | ₩37,194 | ₩35,717 | ₩37,080 | +3.16% | 1144.5만 |
|---|
| 2026.02.25 | ₩34,247 | ₩36,037 | ₩33,659 | ₩35,824 | +4.60% | 1043.8만 |
|---|
| 2026.02.24 | ₩33,191 | ₩34,247 | ₩32,536 | ₩34,167 | +2.94% | 1127.2만 |
|---|
| 2026.02.23 | ₩35,677 | ₩35,677 | ₩33,392 | ₩33,499 | -6.10% | 1482.5만 |
|---|
| 2026.02.20 | ₩36,599 | ₩37,467 | ₩36,051 | ₩36,171 | -1.17% | 893.5만 |
|---|
| 2026.02.19 | ₩36,465 | ₩37,080 | ₩35,944 | ₩36,933 | +1.28% | 763.3만 |
|---|
| 2026.02.18 | ₩37,240 | ₩37,908 | ₩36,705 | ₩36,973 | -0.72% | 1144.5만 |
|---|
| 2026.02.17 | ₩36,712 | ₩38,242 | ₩36,405 | ₩36,959 | +0.67% | 1592.6만 |
|---|
| 2026.02.13 | ₩36,077 | ₩38,075 | ₩35,683 | ₩36,518 | +1.22% | 3395.8만 |
|---|
| 2026.02.12 | ₩37,440 | ₩37,761 | ₩34,621 | ₩34,928 | -6.71% | 2451.2만 |
|---|
| 2026.02.11 | ₩39,084 | ₩39,338 | ₩36,933 | ₩37,440 | -4.21% | 1734.7만 |
|---|
| 2026.02.10 | ₩38,924 | ₩40,133 | ₩38,616 | ₩39,378 | +1.17% | 1271.6만 |
|---|
| 2026.02.09 | ₩36,679 | ₩38,329 | ₩36,238 | ₩38,282 | +4.37% | 1552.5만 |
|---|
| 2026.02.06 | ₩36,999 | ₩37,547 | ₩36,064 | ₩37,053 | +0.14% | 1496.3만 |
|---|
| 2026.02.05 | ₩36,839 | ₩37,574 | ₩35,964 | ₩36,144 | -1.89% | 1811.1만 |
|---|
| 2026.02.04 | ₩37,761 | ₩38,376 | ₩36,452 | ₩37,841 | +0.21% | 2214.9만 |
|---|
| 2026.02.03 | ₩41,248 | ₩41,289 | ₩37,667 | ₩37,748 | -8.49% | 2342.9만 |
|---|
| 2026.02.02 | ₩41,823 | ₩42,986 | ₩41,730 | ₩42,117 | +0.70% | 813.6만 |
|---|
| 2026.01.30 | ₩41,542 | ₩42,732 | ₩41,048 | ₩41,569 | +0.06% | 993.8만 |
|---|
| 2026.01.29 | ₩42,264 | ₩42,398 | ₩41,289 | ₩41,542 | -1.71% | 1016.3만 |
|---|
| 2026.01.28 | ₩43,694 | ₩43,694 | ₩42,090 | ₩42,571 | -2.57% | 1247.1만 |
|---|
| 2026.01.27 | ₩44,616 | ₩44,816 | ₩43,226 | ₩43,400 | -2.73% | 828.4만 |
|---|
| 2026.01.26 | ₩45,431 | ₩46,126 | ₩44,549 | ₩44,763 | -1.47% | 718.2만 |
|---|
| 2026.01.23 | ₩45,658 | ₩46,032 | ₩45,070 | ₩45,164 | -1.08% | 920.5만 |
|---|
| 2026.01.22 | ₩44,803 | ₩46,099 | ₩44,789 | ₩45,711 | +2.03% | 761.7만 |
|---|
| 2026.01.21 | ₩44,482 | ₩44,870 | ₩43,600 | ₩44,295 | -0.42% | 821.3만 |
|---|
| 2026.01.20 | ₩44,362 | ₩46,005 | ₩43,587 | ₩43,774 | -1.33% | 1324.1만 |
|---|
| 2026.01.16 | ₩45,110 | ₩45,311 | ₩43,908 | ₩44,789 | -0.71% | 926.2만 |
|---|
| 2026.01.15 | ₩47,970 | ₩48,103 | ₩45,030 | ₩45,110 | -5.96% | 1104.3만 |
|---|
| 2026.01.14 | ₩46,406 | ₩48,324 | ₩46,286 | ₩47,649 | +2.68% | 811.1만 |
|---|
| 2026.01.13 | ₩48,130 | ₩48,370 | ₩46,065 | ₩46,500 | -3.39% | 958.4만 |
|---|
| 2026.01.12 | ₩47,301 | ₩48,624 | ₩47,301 | ₩48,370 | +2.26% | 718.4만 |
|---|
| 2026.01.09 | ₩48,838 | ₩49,442 | ₩46,807 | ₩47,382 | -2.98% | 692.7만 |
|---|
| 2026.01.08 | ₩47,823 | ₩49,145 | ₩46,333 | ₩48,932 | +2.32% | 909.6만 |
|---|
| 2026.01.07 | ₩48,103 | ₩49,105 | ₩47,609 | ₩48,985 | +1.83% | 680.7만 |
|---|
| 2026.01.06 | ₩45,751 | ₩48,270 | ₩45,324 | ₩48,197 | +5.34% | 983.9만 |
|---|
| 2026.01.05 | ₩45,177 | ₩46,533 | ₩45,030 | ₩46,099 | +2.04% | 1193.4만 |
|---|
| 2026.01.02 | ₩47,796 | ₩48,143 | ₩44,990 | ₩45,458 | -4.89% | 1002.7만 |
|---|
| 2025.12.31 | ₩48,384 | ₩48,529 | ₩47,368 | ₩47,448 | -1.93% | 502.8만 |
|---|
| 2025.12.30 | ₩48,758 | ₩48,872 | ₩48,370 | ₩48,491 | -0.55% | 297.3만 |
|---|
| 2025.12.29 | ₩48,531 | ₩48,972 | ₩48,257 | ₩48,785 | +0.52% | 347.8만 |
|---|
| 2025.12.26 | ₩48,825 | ₩48,851 | ₩48,384 | ₩48,691 | -0.27% | 295만 |
|---|
| 2025.12.24 | ₩48,704 | ₩48,972 | ₩48,157 | ₩48,758 | +0.11% | 201.4만 |
|---|
| 2025.12.23 | ₩49,520 | ₩49,840 | ₩47,929 | ₩49,012 | -1.03% | 657.6만 |
|---|
| 2025.12.22 | ₩48,704 | ₩50,014 | ₩48,704 | ₩49,814 | +2.28% | 713.7만 |
|---|
| 2025.12.19 | ₩48,865 | ₩49,079 | ₩48,277 | ₩48,397 | -0.96% | 928.1만 |
|---|
| 2025.12.18 | ₩49,012 | ₩49,827 | ₩48,531 | ₩48,932 | -0.16% | 891.4만 |
|---|
| 2025.12.17 | ₩46,673 | ₩48,197 | ₩46,513 | ₩47,435 | +1.63% | 705.5만 |
|---|
| 2025.12.16 | ₩46,767 | ₩47,435 | ₩46,420 | ₩46,714 | -0.11% | 536.9만 |
|---|
| 2025.12.15 | ₩47,422 | ₩47,742 | ₩46,019 | ₩46,486 | -1.97% | 805.1만 |
|---|
| 2025.12.12 | ₩47,956 | ₩48,504 | ₩47,048 | ₩47,141 | -1.70% | 533.6만 |
|---|
| 2025.12.11 | ₩47,168 | ₩48,223 | ₩46,740 | ₩48,063 | +1.90% | 691.7만 |
|---|
| 2025.12.10 | ₩46,099 | ₩47,555 | ₩46,045 | ₩47,301 | +2.61% | 645.9만 |
|---|
| 2025.12.09 | ₩46,086 | ₩46,981 | ₩45,885 | ₩46,206 | +0.26% | 545.2만 |
|---|
| 2025.12.08 | ₩47,609 | ₩47,863 | ₩46,025 | ₩46,179 | -3.00% | 707.3만 |
|---|
| 2025.12.05 | ₩46,807 | ₩48,662 | ₩46,767 | ₩47,662 | +1.83% | 980.1만 |
|---|
| 2025.12.04 | ₩48,985 | ₩49,179 | ₩46,500 | ₩47,034 | -3.98% | 1190.9만 |
|---|
| 2025.12.03 | ₩45,311 | ₩47,061 | ₩44,896 | ₩46,994 | +3.72% | 1201.3만 |
|---|
| 2025.12.02 | ₩46,433 | ₩46,533 | ₩45,177 | ₩45,204 | -2.65% | 593만 |
|---|
| 2025.12.01 | ₩45,992 | ₩46,694 | ₩45,385 | ₩45,912 | -0.17% | 641.9만 |
|---|
| 2025.11.28 | ₩45,204 | ₩45,965 | ₩45,177 | ₩45,685 | +1.06% | 331.1만 |
|---|
| 2025.11.26 | ₩44,843 | ₩45,217 | ₩44,536 | ₩44,816 | -0.06% | 661만 |
|---|
| 2025.11.25 | ₩45,030 | ₩45,337 | ₩44,195 | ₩44,442 | -1.31% | 1107만 |
|---|
| 2025.11.24 | ₩45,658 | ₩46,313 | ₩44,582 | ₩44,736 | -2.02% | 866.2만 |
|---|
| 2025.11.21 | ₩43,801 | ₩46,326 | ₩43,801 | ₩45,364 | +3.57% | 1160.2만 |
|---|
| 2025.11.20 | ₩44,883 | ₩45,564 | ₩42,959 | ₩43,560 | -2.95% | 1171만 |
|---|
| 2025.11.19 | ₩45,631 | ₩45,738 | ₩43,440 | ₩44,028 | -3.51% | 999.9만 |
|---|
| 2025.11.18 | ₩45,765 | ₩46,393 | ₩44,936 | ₩45,083 | -1.49% | 1041.1만 |
|---|
| 2025.11.17 | ₩47,823 | ₩48,304 | ₩45,551 | ₩46,380 | -3.02% | 796.8만 |
|---|
| 2025.11.14 | ₩48,110 | ₩50,214 | ₩47,829 | ₩47,970 | -0.29% | 882.2만 |
|---|
| 2025.11.13 | ₩50,108 | ₩50,295 | ₩48,638 | ₩49,052 | -2.11% | 725.3만 |
|---|
| 2025.11.12 | ₩50,695 | ₩51,625 | ₩50,188 | ₩51,230 | +1.05% | 591만 |
|---|
| 2025.11.11 | ₩50,762 | ₩51,297 | ₩49,787 | ₩50,401 | -0.71% | 464.5만 |
|---|
| 2025.11.10 | ₩49,800 | ₩51,591 | ₩48,544 | ₩51,016 | +2.44% | 885.7만 |
|---|
| 2025.11.07 | ₩48,183 | ₩49,513 | ₩47,462 | ₩49,439 | +2.61% | 730만 |
|---|
| 2025.11.06 | ₩52,098 | ₩53,007 | ₩48,571 | ₩48,611 | -6.69% | 1138.3만 |
|---|
| 2025.11.05 | ₩50,061 | ₩52,686 | ₩48,851 | ₩52,139 | +4.15% | 1929.2만 |
|---|
| 2025.11.04 | ₩46,246 | ₩48,471 | ₩45,952 | ₩47,622 | +2.98% | 1233만 |
|---|
| 2025.11.03 | ₩48,584 | ₩49,413 | ₩47,275 | ₩47,729 | -1.76% | 1184.3만 |
|---|
| 2025.10.31 | ₩46,861 | ₩48,731 | ₩46,861 | ₩48,290 | +3.05% | 1170.2만 |
|---|
| 2025.10.30 | ₩47,622 | ₩47,903 | ₩45,618 | ₩45,952 | -3.51% | 998.1만 |
|---|
| 2025.10.29 | ₩49,132 | ₩49,159 | ₩47,448 | ₩47,756 | -2.80% | 1201.1만 |
|---|
| 2025.10.28 | ₩51,657 | ₩51,818 | ₩49,974 | ₩50,027 | -3.16% | 603.1만 |
|---|
| 2025.10.27 | ₩52,232 | ₩52,326 | ₩51,310 | ₩51,951 | -0.54% | 461.9만 |
|---|
| 2025.10.24 | ₩52,513 | ₩53,081 | ₩51,176 | ₩51,257 | -2.39% | 522.9만 |
|---|
| 2025.10.23 | ₩51,070 | ₩52,205 | ₩50,842 | ₩51,845 | +1.52% | 508.1만 |
|---|
| 2025.10.22 | ₩51,430 | ₩52,205 | ₩50,669 | ₩50,923 | -0.99% | 543.1만 |
|---|
| 2025.10.21 | ₩50,067 | ₩52,183 | ₩49,707 | ₩51,511 | +2.88% | 632.8만 |
|---|
| 2025.10.20 | ₩50,335 | ₩50,829 | ₩50,108 | ₩50,335 | 0.00% | 408.9만 |
|---|
| 2025.10.17 | ₩49,546 | ₩50,589 | ₩49,266 | ₩50,108 | +1.13% | 424.5만 |
|---|
| 2025.10.16 | ₩50,108 | ₩51,043 | ₩49,474 | ₩49,974 | -0.27% | 696.4만 |
|---|
| 2025.10.15 | ₩50,856 | ₩51,310 | ₩49,727 | ₩49,733 | -2.21% | 775.9만 |
|---|
| 2025.10.14 | ₩47,141 | ₩51,096 | ₩46,714 | ₩50,495 | +7.11% | 1096.7만 |
|---|
| 2025.10.13 | ₩47,435 | ₩48,103 | ₩46,887 | ₩47,889 | +0.96% | 722.2만 |
|---|
| 2025.10.10 | ₩48,638 | ₩49,373 | ₩46,192 | ₩46,740 | -3.90% | 971.2만 |
|---|
| 2025.10.09 | ₩49,219 | ₩50,027 | ₩48,952 | ₩49,252 | +0.07% | 547.4만 |
|---|
| 2025.10.08 | ₩49,760 | ₩49,840 | ₩48,811 | ₩49,039 | -1.45% | 596.6만 |
|---|
| 2025.10.07 | ₩49,787 | ₩50,335 | ₩48,664 | ₩49,667 | -0.24% | 630.2만 |
|---|
| 2025.10.06 | ₩49,439 | ₩49,773 | ₩48,076 | ₩49,373 | -0.14% | 684.9만 |
|---|
| 2025.10.03 | ₩48,264 | ₩48,972 | ₩47,847 | ₩48,958 | +1.44% | 824.3만 |
|---|
| 2025.10.02 | ₩47,702 | ₩48,304 | ₩46,987 | ₩48,277 | +1.20% | 846.8만 |
|---|
| 2025.10.01 | ₩48,664 | ₩48,704 | ₩47,475 | ₩47,569 | -2.25% | 938.4만 |
|---|
| 2025.09.30 | ₩49,800 | ₩49,894 | ₩47,903 | ₩48,785 | -2.04% | 888.2만 |
|---|
| 2025.09.29 | ₩50,108 | ₩50,188 | ₩49,259 | ₩49,613 | -0.99% | 639.8만 |
|---|
| 2025.09.26 | ₩49,333 | ₩49,840 | ₩49,025 | ₩49,720 | +0.79% | 584.5만 |
|---|
| 2025.09.25 | ₩49,626 | ₩49,771 | ₩48,918 | ₩49,239 | -0.78% | 847.9만 |
|---|
| 2025.09.24 | ₩50,348 | ₩50,842 | ₩49,626 | ₩50,148 | -0.40% | 851만 |
|---|
| 2025.09.23 | ₩52,139 | ₩52,232 | ₩50,482 | ₩50,722 | -2.72% | 1084.8만 |
|---|
| 2025.09.22 | ₩54,343 | ₩54,717 | ₩49,733 | ₩52,005 | -4.30% | 2790.9만 |
|---|
| 2025.09.19 | ₩55,773 | ₩56,321 | ₩54,684 | ₩54,958 | -1.46% | 906.6만 |
|---|
| 2025.09.18 | ₩54,610 | ₩55,559 | ₩54,076 | ₩55,426 | +1.49% | 723.7만 |
|---|
| 2025.09.17 | ₩53,622 | ₩54,748 | ₩53,435 | ₩54,317 | +1.30% | 658.5만 |
|---|
| 2025.09.16 | ₩53,515 | ₩53,616 | ₩52,713 | ₩53,395 | -0.22% | 601.5만 |
|---|
| 2025.09.15 | ₩54,049 | ₩54,811 | ₩53,635 | ₩53,742 | -0.57% | 604만 |
|---|
| 2025.09.12 | ₩54,343 | ₩54,544 | ₩53,354 | ₩53,381 | -1.77% | 660.6만 |
|---|
| 2025.09.11 | ₩53,207 | ₩54,517 | ₩53,114 | ₩54,504 | +2.44% | 605.8만 |
|---|
| 2025.09.10 | ₩54,851 | ₩54,978 | ₩52,573 | ₩53,314 | -2.80% | 1077.4만 |
|---|
| 2025.09.09 | ₩54,530 | ₩54,891 | ₩53,862 | ₩54,677 | +0.27% | 907.1만 |
|---|
| 2025.09.08 | ₩54,744 | ₩54,798 | ₩51,898 | ₩54,450 | -0.54% | 1624.3만 |
|---|
| 2025.09.05 | ₩55,132 | ₩55,385 | ₩53,969 | ₩55,078 | -0.10% | 707.5만 |
|---|
| 2025.09.04 | ₩56,735 | ₩56,949 | ₩54,598 | ₩54,931 | -3.18% | 1109.5만 |
|---|
| 2025.09.03 | ₩55,826 | ₩57,169 | ₩55,065 | ₩56,722 | +1.60% | 1536.2만 |
|---|
| 2025.09.02 | ₩58,252 | ₩59,421 | ₩57,844 | ₩58,512 | +0.45% | 864.1만 |
|---|
| 2025.08.29 | ₩60,116 | ₩60,984 | ₩59,541 | ₩60,263 | +0.24% | 418.7만 |
|---|