시장 데이터를 불러오는 중
전체 종목
Wayfair Inc. Class A Common Stock 과거 주가
Wayfair Inc. Class A Common Stock · W · NYSE
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wayfair Inc. Class A Common Stock · W · NYSE
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩140,876 | ₩142,673 | ₩139,622 | ₩141,828 | +0.68% | 90.7만 |
| 2026.10.08 | ₩138,233 | ₩142,572 | ₩137,972 | ₩141,010 | +2.01% | 210.3만 |
| 2026.10.07 | ₩137,831 | ₩141,506 | ₩137,744 | ₩140,125 | +1.66% | 159.6만 |
| 2026.10.06 | ₩143,451 | ₩145,476 | ₩139,494 | ₩141,439 | -1.40% | 216.1만 |
| 2026.10.05 | ₩136,168 | ₩143,813 | ₩136,168 | ₩142,244 | +4.46% | 236.9만 |
| 2026.10.02 | ₩138,810 | ₩142,177 | ₩133,110 | ₩135,806 | -2.16% | 221.5만 |
| 2026.10.01 | ₩137,053 | ₩137,435 | ₩132,278 | ₩135,967 | -0.79% | 177.7만 |
| 2026.09.30 | ₩139,226 | ₩141,895 | ₩136,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,563 |
| -1.19% |
| 306.9만 |
| 2026.09.29 | ₩134,411 | ₩137,992 | ₩131,446 | ₩136,745 | +1.74% | 252.6만 |
|---|
| 2026.09.28 | ₩127,409 | ₩133,472 | ₩126,417 | ₩132,291 | +3.83% | 220.6만 |
|---|
| 2026.09.25 | ₩130,776 | ₩133,847 | ₩128,750 | ₩131,648 | +0.67% | 188.2만 |
|---|
| 2026.09.24 | ₩132,654 | ₩134,545 | ₩128,563 | ₩131,004 | -1.24% | 247만 |
|---|
| 2026.09.23 | ₩141,117 | ₩141,828 | ₩131,084 | ₩133,458 | -5.43% | 425.8만 |
|---|
| 2026.09.22 | ₩144,578 | ₩145,771 | ₩141,546 | ₩143,987 | -0.41% | 178.6만 |
|---|
| 2026.09.21 | ₩142,365 | ₩143,156 | ₩140,165 | ₩140,768 | -1.12% | 184.3만 |
|---|
| 2026.09.18 | ₩138,689 | ₩139,132 | ₩134,585 | ₩137,429 | -0.91% | 290.6만 |
|---|
| 2026.09.17 | ₩143,518 | ₩144,081 | ₩136,349 | ₩137,482 | -4.21% | 208.6만 |
|---|
| 2026.09.16 | ₩141,184 | ₩143,062 | ₩137,308 | ₩138,475 | -1.92% | 254.7만 |
|---|
| 2026.09.15 | ₩139,259 | ₩142,479 | ₩135,739 | ₩139,078 | -0.13% | 329.4만 |
|---|
| 2026.09.14 | ₩130,615 | ₩142,686 | ₩130,615 | ₩140,554 | +7.61% | 302.4만 |
|---|
| 2026.09.11 | ₩132,010 | ₩133,955 | ₩130,561 | ₩132,211 | +0.15% | 168.8만 |
|---|
| 2026.09.10 | ₩131,554 | ₩132,305 | ₩129,421 | ₩130,709 | -0.64% | 200.9만 |
|---|
| 2026.09.09 | ₩133,767 | ₩135,336 | ₩131,594 | ₩134,290 | +0.39% | 243.5만 |
|---|
| 2026.09.08 | ₩134,424 | ₩135,685 | ₩130,481 | ₩134,089 | -0.25% | 279만 |
|---|
| 2026.09.04 | ₩130,105 | ₩133,633 | ₩128,764 | ₩133,364 | +2.51% | 172만 |
|---|
| 2026.09.03 | ₩129,971 | ₩135,564 | ₩128,429 | ₩130,078 | +0.08% | 233.2만 |
|---|
| 2026.09.02 | ₩127,892 | ₩128,080 | ₩125,196 | ₩126,806 | -0.85% | 183.5만 |
|---|
| 2026.09.01 | ₩131,446 | ₩131,849 | ₩124,740 | ₩125,920 | -4.20% | 286.6만 |
|---|
| 2026.08.31 | ₩137,321 | ₩137,356 | ₩130,467 | ₩133,150 | -3.04% | 255.9만 |
|---|
| 2026.08.28 | ₩141,452 | ₩142,499 | ₩138,153 | ₩139,172 | -1.61% | 185.2만 |
|---|
| 2026.08.27 | ₩139,642 | ₩143,451 | ₩138,676 | ₩140,849 | +0.86% | 229.8만 |
|---|
| 2026.08.26 | ₩138,126 | ₩141,680 | ₩136,345 | ₩139,494 | +0.99% | 145.8만 |
|---|
| 2026.08.25 | ₩140,903 | ₩142,847 | ₩138,421 | ₩140,205 | -0.50% | 186.6만 |
|---|
| 2026.08.24 | ₩134,826 | ₩139,373 | ₩134,826 | ₩138,408 | +2.66% | 166만 |
|---|
| 2026.08.21 | ₩138,180 | ₩139,820 | ₩135,283 | ₩136,168 | -1.46% | 193.1만 |
|---|
| 2026.08.20 | ₩142,418 | ₩144,631 | ₩136,584 | ₩138,569 | -2.70% | 231.5만 |
|---|
| 2026.08.19 | ₩139,494 | ₩144,752 | ₩138,891 | ₩144,591 | +3.65% | 241.3만 |
|---|
| 2026.08.18 | ₩136,315 | ₩140,004 | ₩133,083 | ₩136,396 | +0.06% | 235.4만 |
|---|
| 2026.08.17 | ₩135,068 | ₩139,306 | ₩132,824 | ₩138,260 | +2.36% | 313.8만 |
|---|
| 2026.08.14 | ₩140,326 | ₩141,318 | ₩135,847 | ₩136,315 | -2.86% | 190.6만 |
|---|
| 2026.08.13 | ₩138,609 | ₩138,696 | ₩134,303 | ₩135,645 | -2.14% | 213.6만 |
|---|
| 2026.08.12 | ₩140,500 | ₩141,493 | ₩135,604 | ₩138,072 | -1.73% | 348.8만 |
|---|
| 2026.08.11 | ₩139,119 | ₩142,552 | ₩136,946 | ₩138,421 | -0.50% | 264.7만 |
|---|
| 2026.08.10 | ₩142,177 | ₩144,142 | ₩138,448 | ₩138,502 | -2.58% | 224.7만 |
|---|
| 2026.08.07 | ₩141,680 | ₩147,488 | ₩139,628 | ₩142,982 | +0.92% | 324.2만 |
|---|
| 2026.08.06 | ₩142,982 | ₩145,396 | ₩139,494 | ₩139,588 | -2.37% | 390.4만 |
|---|
| 2026.08.05 | ₩154,101 | ₩154,959 | ₩143,572 | ₩144,283 | -6.37% | 546.7만 |
|---|
| 2026.08.04 | ₩147,435 | ₩158,681 | ₩144,859 | ₩155,697 | +5.60% | 1456.8만 |
|---|
| 2026.08.03 | ₩115,364 | ₩122,084 | ₩113,715 | ₩119,791 | +3.84% | 710.5만 |
|---|
| 2026.07.31 | ₩119,603 | ₩120,367 | ₩113,795 | ₩113,876 | -4.79% | 324.8만 |
|---|
| 2026.07.30 | ₩118,771 | ₩121,239 | ₩117,899 | ₩120,421 | +1.39% | 186.5만 |
|---|
| 2026.07.29 | ₩124,485 | ₩125,411 | ₩117,497 | ₩119,415 | -4.07% | 486.4만 |
|---|
| 2026.07.28 | ₩129,837 | ₩131,393 | ₩123,895 | ₩126,806 | -2.33% | 391.6만 |
|---|
| 2026.07.27 | ₩117,497 | ₩126,886 | ₩117,497 | ₩126,792 | +7.91% | 422만 |
|---|
| 2026.07.24 | ₩111,528 | ₩115,525 | ₩109,811 | ₩112,910 | +1.24% | 424.6만 |
|---|
| 2026.07.23 | ₩110,335 | ₩111,086 | ₩105,922 | ₩110,898 | +0.51% | 328.6만 |
|---|
| 2026.07.22 | ₩113,741 | ₩115,445 | ₩111,453 | ₩113,071 | -0.59% | 450.4만 |
|---|
| 2026.07.21 | ₩118,771 | ₩119,084 | ₩113,513 | ₩113,755 | -4.22% | 280.7만 |
|---|
| 2026.07.20 | ₩120,984 | ₩121,467 | ₩117,604 | ₩117,712 | -2.71% | 225.5만 |
|---|
| 2026.07.17 | ₩120,756 | ₩124,552 | ₩118,583 | ₩119,791 | -0.80% | 185.1만 |
|---|
| 2026.07.16 | ₩123,654 | ₩127,094 | ₩120,983 | ₩122,701 | -0.77% | 205.7만 |
|---|
| 2026.07.15 | ₩120,233 | ₩125,545 | ₩118,972 | ₩122,956 | +2.26% | 219.9만 |
|---|
| 2026.07.14 | ₩118,302 | ₩120,971 | ₩117,591 | ₩119,026 | +0.61% | 255.1만 |
|---|
| 2026.07.13 | ₩118,221 | ₩119,992 | ₩113,835 | ₩115,847 | -2.01% | 272.2만 |
|---|
| 2026.07.10 | ₩122,312 | ₩123,577 | ₩118,047 | ₩119,683 | -2.15% | 203.9만 |
|---|
| 2026.07.09 | ₩116,692 | ₩122,540 | ₩116,075 | ₩121,105 | +3.78% | 229.5만 |
|---|
| 2026.07.08 | ₩118,798 | ₩120,314 | ₩112,990 | ₩116,343 | -2.07% | 449.7만 |
|---|
| 2026.07.07 | ₩125,142 | ₩126,162 | ₩122,621 | ₩125,075 | -0.05% | 164.9만 |
|---|
| 2026.07.06 | ₩126,993 | ₩127,409 | ₩121,548 | ₩124,981 | -1.58% | 210.8만 |
|---|
| 2026.07.02 | ₩129,139 | ₩129,958 | ₩123,794 | ₩126,752 | -1.85% | 240.9만 |
|---|
| 2026.07.01 | ₩122,580 | ₩129,864 | ₩119,469 | ₩127,610 | +4.10% | 277.5만 |
|---|
| 2026.06.30 | ₩126,242 | ₩128,066 | ₩120,730 | ₩123,962 | -1.81% | 337.1만 |
|---|
| 2026.06.29 | ₩126,980 | ₩128,509 | ₩125,330 | ₩128,268 | +1.01% | 290.1만 |
|---|
| 2026.06.26 | ₩125,209 | ₩127,905 | ₩124,029 | ₩126,712 | +1.20% | 413.2만 |
|---|
| 2026.06.25 | ₩125,263 | ₩129,676 | ₩125,008 | ₩125,437 | +0.14% | 329.1만 |
|---|
| 2026.06.24 | ₩115,405 | ₩126,370 | ₩115,002 | ₩124,458 | +7.85% | 522.6만 |
|---|
| 2026.06.23 | ₩110,066 | ₩115,472 | ₩110,066 | ₩113,808 | +3.40% | 283만 |
|---|
| 2026.06.22 | ₩120,045 | ₩120,649 | ₩113,741 | ₩114,063 | -4.98% | 321.6만 |
|---|
| 2026.06.18 | ₩113,808 | ₩121,415 | ₩112,856 | ₩118,731 | +4.33% | 540.2만 |
|---|
| 2026.06.17 | ₩111,327 | ₩119,147 | ₩108,859 | ₩109,436 | -1.70% | 536.9만 |
|---|
| 2026.06.16 | ₩111,837 | ₩115,177 | ₩110,683 | ₩111,542 | -0.26% | 250.3만 |
|---|
| 2026.06.15 | ₩107,303 | ₩113,889 | ₩107,303 | ₩111,314 | +3.74% | 458.9만 |
|---|
| 2026.06.12 | ₩103,266 | ₩108,644 | ₩101,831 | ₩104,071 | +0.78% | 429.7만 |
|---|
| 2026.06.11 | ₩94,977 | ₩104,326 | ₩93,890 | ₩104,191 | +9.70% | 438.1만 |
|---|
| 2026.06.10 | ₩93,246 | ₩97,431 | ₩91,543 | ₩92,106 | -1.22% | 276.7만 |
|---|
| 2026.06.09 | ₩92,120 | ₩100,919 | ₩90,685 | ₩95,688 | +3.87% | 506.2만 |
|---|
| 2026.06.08 | ₩91,208 | ₩93,689 | ₩89,531 | ₩90,068 | -1.25% | 262.8만 |
|---|
| 2026.06.05 | ₩95,299 | ₩97,539 | ₩91,154 | ₩91,677 | -3.80% | 290.2만 |
|---|
| 2026.06.04 | ₩93,609 | ₩99,068 | ₩93,441 | ₩97,230 | +3.87% | 329만 |
|---|
| 2026.06.03 | ₩95,439 | ₩95,621 | ₩91,409 | ₩93,059 | -2.49% | 278.3만 |
|---|
| 2026.06.02 | ₩96,063 | ₩99,282 | ₩95,728 | ₩97,002 | +0.98% | 299.2만 |
|---|
| 2026.06.01 | ₩96,170 | ₩98,424 | ₩94,937 | ₩97,378 | +1.26% | 275.1만 |
|---|
| 2026.05.29 | ₩98,719 | ₩102,436 | ₩96,513 | ₩96,922 | -1.82% | 371.7만 |
|---|
| 2026.05.28 | ₩98,571 | ₩100,630 | ₩96,627 | ₩97,579 | -1.01% | 444.8만 |
|---|
| 2026.05.27 | ₩98,169 | ₩102,877 | ₩97,378 | ₩98,129 | -0.04% | 487.2만 |
|---|
| 2026.05.26 | ₩93,890 | ₩98,464 | ₩93,398 | ₩96,466 | +2.74% | 431.7만 |
|---|
| 2026.05.22 | ₩89,518 | ₩91,865 | ₩87,278 | ₩89,960 | +0.49% | 317.1만 |
|---|
| 2026.05.21 | ₩85,735 | ₩91,235 | ₩84,890 | ₩88,981 | +3.79% | 575.2만 |
|---|
| 2026.05.20 | ₩77,366 | ₩87,036 | ₩75,327 | ₩86,808 | +12.21% | 857.7만 |
|---|
| 2026.05.19 | ₩77,138 | ₩77,795 | ₩74,576 | ₩76,990 | -0.19% | 971.9만 |
|---|
| 2026.05.18 | ₩78,465 | ₩82,154 | ₩78,090 | ₩79,485 | +1.30% | 333.5만 |
|---|
| 2026.05.15 | ₩81,980 | ₩82,751 | ₩77,446 | ₩78,090 | -4.74% | 389.7만 |
|---|
| 2026.05.14 | ₩81,805 | ₩83,428 | ₩80,424 | ₩83,039 | +1.51% | 317.3만 |
|---|
| 2026.05.13 | ₩80,477 | ₩81,229 | ₩78,412 | ₩80,558 | +0.10% | 523.4만 |
|---|
| 2026.05.12 | ₩81,229 | ₩82,006 | ₩79,297 | ₩81,135 | -0.12% | 412.8만 |
|---|
| 2026.05.11 | ₩88,471 | ₩88,639 | ₩81,785 | ₩82,328 | -6.94% | 441.4만 |
|---|
| 2026.05.08 | ₩89,102 | ₩89,766 | ₩85,883 | ₩88,874 | -0.26% | 310.7만 |
|---|
| 2026.05.07 | ₩89,531 | ₩91,999 | ₩86,567 | ₩88,793 | -0.82% | 426.8만 |
|---|
| 2026.05.06 | ₩89,558 | ₩90,886 | ₩86,218 | ₩88,525 | -1.15% | 486.8만 |
|---|
| 2026.05.05 | ₩88,190 | ₩89,424 | ₩84,260 | ₩84,770 | -3.88% | 347.4만 |
|---|
| 2026.05.04 | ₩88,471 | ₩89,236 | ₩85,682 | ₩86,983 | -1.68% | 335.4만 |
|---|
| 2026.05.01 | ₩85,729 | ₩89,196 | ₩83,965 | ₩87,854 | +2.48% | 576.8만 |
|---|
| 2026.04.30 | ₩93,012 | ₩97,646 | ₩85,641 | ₩85,749 | -7.81% | 1344.7만 |
|---|
| 2026.04.29 | ₩97,096 | ₩99,014 | ₩95,151 | ₩98,276 | +1.22% | 775.1만 |
|---|
| 2026.04.28 | ₩101,066 | ₩102,595 | ₩96,291 | ₩98,706 | -2.34% | 307.2만 |
|---|
| 2026.04.27 | ₩105,546 | ₩105,828 | ₩99,792 | ₩101,630 | -3.71% | 311.6만 |
|---|
| 2026.04.24 | ₩103,078 | ₩106,981 | ₩102,676 | ₩105,667 | +2.51% | 230.1만 |
|---|
| 2026.04.23 | ₩106,847 | ₩107,679 | ₩101,522 | ₩103,199 | -3.41% | 267.2만 |
|---|
| 2026.04.22 | ₩109,194 | ₩111,823 | ₩106,787 | ₩108,135 | -0.97% | 215.7만 |
|---|
| 2026.04.21 | ₩109,952 | ₩113,138 | ₩107,000 | ₩107,397 | -2.32% | 246.7만 |
|---|
| 2026.04.20 | ₩106,633 | ₩109,704 | ₩105,157 | ₩108,765 | +2.00% | 261.9만 |
|---|
| 2026.04.17 | ₩105,425 | ₩116,008 | ₩105,425 | ₩109,087 | +3.47% | 628.7만 |
|---|
| 2026.04.16 | ₩103,950 | ₩106,874 | ₩102,032 | ₩103,695 | -0.25% | 261.9만 |
|---|
| 2026.04.15 | ₩100,396 | ₩103,742 | ₩99,687 | ₩103,172 | +2.77% | 263.9만 |
|---|
| 2026.04.14 | ₩98,652 | ₩101,254 | ₩98,357 | ₩100,221 | +1.59% | 259.4만 |
|---|
| 2026.04.13 | ₩94,628 | ₩97,700 | ₩92,858 | ₩97,659 | +3.20% | 298.1만 |
|---|
| 2026.04.10 | ₩98,934 | ₩99,644 | ₩93,428 | ₩96,144 | -2.82% | 310.2만 |
|---|
| 2026.04.09 | ₩98,464 | ₩99,369 | ₩94,668 | ₩97,995 | -0.48% | 247.4만 |
|---|
| 2026.04.08 | ₩100,999 | ₩107,759 | ₩99,034 | ₩99,497 | -1.49% | 390.1만 |
|---|
| 2026.04.07 | ₩95,124 | ₩95,379 | ₩89,987 | ₩93,595 | -1.61% | 373.4만 |
|---|
| 2026.04.06 | ₩96,023 | ₩98,263 | ₩94,279 | ₩96,506 | +0.50% | 384.3만 |
|---|
| 2026.04.02 | ₩97,478 | ₩99,604 | ₩92,777 | ₩97,391 | -0.09% | 434.2만 |
|---|
| 2026.04.01 | ₩101,549 | ₩102,340 | ₩97,914 | ₩100,932 | -0.61% | 429.4만 |
|---|
| 2026.03.31 | ₩97,753 | ₩101,951 | ₩95,862 | ₩100,878 | +3.20% | 336.9만 |
|---|
| 2026.03.30 | ₩97,337 | ₩99,255 | ₩92,357 | ₩93,287 | -4.16% | 284.3만 |
|---|
| 2026.03.27 | ₩96,063 | ₩97,894 | ₩92,978 | ₩95,902 | -0.17% | 328.4만 |
|---|
| 2026.03.26 | ₩104,406 | ₩107,115 | ₩98,115 | ₩98,853 | -5.32% | 366.2만 |
|---|
| 2026.03.25 | ₩105,600 | ₩107,102 | ₩102,595 | ₩106,968 | +1.30% | 343.4만 |
|---|
| 2026.03.24 | ₩102,622 | ₩104,158 | ₩97,364 | ₩101,133 | -1.45% | 377.5만 |
|---|
| 2026.03.23 | ₩99,933 | ₩105,962 | ₩99,470 | ₩102,689 | +2.76% | 397.5만 |
|---|
| 2026.03.20 | ₩102,112 | ₩102,361 | ₩95,902 | ₩97,042 | -4.97% | 368.3만 |
|---|
| 2026.03.19 | ₩100,409 | ₩103,548 | ₩98,920 | ₩102,300 | +1.88% | 253.5만 |
|---|
| 2026.03.18 | ₩106,297 | ₩109,181 | ₩102,542 | ₩102,957 | -3.14% | 245.1만 |
|---|
| 2026.03.17 | ₩107,303 | ₩109,315 | ₩106,123 | ₩107,156 | -0.14% | 316.3만 |
|---|
| 2026.03.16 | ₩103,883 | ₩107,156 | ₩103,279 | ₩106,109 | +2.14% | 325.7만 |
|---|
| 2026.03.13 | ₩99,698 | ₩105,264 | ₩99,141 | ₩101,603 | +1.91% | 302.4만 |
|---|
| 2026.03.12 | ₩99,296 | ₩105,908 | ₩98,115 | ₩98,907 | -0.39% | 450.6만 |
|---|
| 2026.03.11 | ₩99,524 | ₩101,898 | ₩98,451 | ₩100,744 | +1.23% | 263만 |
|---|
| 2026.03.10 | ₩100,758 | ₩104,238 | ₩99,913 | ₩100,369 | -0.39% | 273.5만 |
|---|
| 2026.03.09 | ₩98,357 | ₩102,602 | ₩94,226 | ₩101,562 | +3.26% | 332.5만 |
|---|
| 2026.03.06 | ₩102,193 | ₩103,132 | ₩98,223 | ₩102,206 | +0.01% | 291.2만 |
|---|
| 2026.03.05 | ₩104,674 | ₩111,998 | ₩101,744 | ₩105,358 | +0.65% | 421.9만 |
|---|
| 2026.03.04 | ₩102,971 | ₩109,074 | ₩101,925 | ₩105,573 | +2.53% | 392.8만 |
|---|
| 2026.03.03 | ₩95,500 | ₩102,837 | ₩94,937 | ₩101,241 | +6.01% | 299.6만 |
|---|
| 2026.03.02 | ₩98,451 | ₩100,154 | ₩96,573 | ₩98,947 | +0.50% | 366.9만 |
|---|
| 2026.02.27 | ₩103,427 | ₩104,500 | ₩100,315 | ₩102,381 | -1.01% | 326.4만 |
|---|
| 2026.02.26 | ₩101,415 | ₩108,510 | ₩101,415 | ₩105,922 | +4.44% | 543.2만 |
|---|
| 2026.02.25 | ₩99,537 | ₩101,790 | ₩95,942 | ₩101,603 | +2.08% | 395.3만 |
|---|
| 2026.02.24 | ₩98,571 | ₩100,999 | ₩97,686 | ₩99,135 | +0.57% | 344.1만 |
|---|
| 2026.02.23 | ₩107,893 | ₩109,322 | ₩98,062 | ₩98,545 | -8.66% | 637.8만 |
|---|
| 2026.02.20 | ₩105,305 | ₩117,101 | ₩105,291 | ₩109,221 | +3.72% | 844.9만 |
|---|
| 2026.02.19 | ₩103,051 | ₩112,346 | ₩103,051 | ₩106,726 | +3.57% | 1150.4만 |
|---|
| 2026.02.18 | ₩116,974 | ₩123,640 | ₩116,706 | ₩122,701 | +4.90% | 685.2만 |
|---|
| 2026.02.17 | ₩109,369 | ₩114,908 | ₩108,457 | ₩114,318 | +4.53% | 333.7만 |
|---|
| 2026.02.13 | ₩111,327 | ₩112,668 | ₩109,396 | ₩110,509 | -0.73% | 390만 |
|---|
| 2026.02.12 | ₩119,335 | ₩120,267 | ₩106,874 | ₩110,683 | -7.25% | 639.9만 |
|---|
| 2026.02.11 | ₩121,642 | ₩122,236 | ₩116,236 | ₩118,127 | -2.89% | 338.6만 |
|---|
| 2026.02.10 | ₩124,136 | ₩124,271 | ₩120,636 | ₩120,730 | -2.74% | 243.1만 |
|---|
| 2026.02.09 | ₩120,709 | ₩126,671 | ₩120,709 | ₩124,458 | +3.11% | 347.2만 |
|---|
| 2026.02.06 | ₩119,683 | ₩124,633 | ₩118,134 | ₩124,203 | +3.78% | 375.1만 |
|---|
| 2026.02.05 | ₩118,047 | ₩119,442 | ₩113,567 | ₩118,557 | +0.43% | 502.7만 |
|---|
| 2026.02.04 | ₩139,239 | ₩139,347 | ₩116,840 | ₩121,923 | -12.44% | 955.7만 |
|---|
| 2026.02.03 | ₩141,426 | ₩147,435 | ₩138,059 | ₩140,017 | -1.00% | 276.4만 |
|---|
| 2026.02.02 | ₩137,885 | ₩142,955 | ₩134,370 | ₩140,460 | +1.87% | 368.7만 |
|---|
| 2026.01.30 | ₩141,761 | ₩144,236 | ₩135,752 | ₩138,810 | -2.08% | 271.8만 |
|---|
| 2026.01.29 | ₩147,113 | ₩148,722 | ₩141,023 | ₩144,242 | -1.95% | 285.6만 |
|---|
| 2026.01.28 | ₩149,178 | ₩149,688 | ₩143,666 | ₩145,785 | -2.27% | 192.5만 |
|---|
| 2026.01.27 | ₩149,822 | ₩149,822 | ₩145,369 | ₩149,084 | -0.49% | 132.2만 |
|---|
| 2026.01.26 | ₩148,226 | ₩148,883 | ₩145,087 | ₩147,716 | -0.34% | 187.4만 |
|---|
| 2026.01.23 | ₩146,268 | ₩147,837 | ₩144,430 | ₩147,247 | +0.67% | 192.8만 |
|---|
| 2026.01.22 | ₩149,956 | ₩154,208 | ₩146,791 | ₩147,743 | -1.48% | 293.1만 |
|---|
| 2026.01.21 | ₩144,993 | ₩150,224 | ₩142,780 | ₩148,065 | +2.12% | 358.8만 |
|---|
| 2026.01.20 | ₩150,224 | ₩152,102 | ₩141,989 | ₩144,712 | -3.67% | 376.2만 |
|---|
| 2026.01.16 | ₩158,728 | ₩159,734 | ₩152,907 | ₩154,235 | -2.83% | 213.4만 |
|---|
| 2026.01.15 | ₩155,871 | ₩160,928 | ₩155,858 | ₩158,608 | +1.76% | 231.5만 |
|---|
| 2026.01.14 | ₩156,260 | ₩158,271 | ₩151,016 | ₩153,712 | -1.63% | 277만 |
|---|
| 2026.01.13 | ₩153,833 | ₩159,996 | ₩153,833 | ₩159,681 | +3.80% | 214만 |
|---|
| 2026.01.12 | ₩154,020 | ₩154,758 | ₩150,224 | ₩154,034 | +0.01% | 195.4만 |
|---|
| 2026.01.09 | ₩154,275 | ₩157,588 | ₩144,953 | ₩155,496 | +0.79% | 326만 |
|---|
| 2026.01.08 | ₩146,201 | ₩154,543 | ₩144,873 | ₩152,169 | +4.08% | 290.7만 |
|---|
| 2026.01.07 | ₩152,008 | ₩155,321 | ₩146,308 | ₩147,528 | -2.95% | 355만 |
|---|
| 2026.01.06 | ₩140,192 | ₩147,582 | ₩139,293 | ₩147,005 | +4.86% | 274.3만 |
|---|
| 2026.01.05 | ₩141,774 | ₩144,055 | ₩135,886 | ₩141,359 | -0.29% | 284.4만 |
|---|
| 2026.01.02 | ₩142,183 | ₩146,134 | ₩137,885 | ₩142,928 | +0.52% | 358.7만 |
|---|
| 2025.12.31 | ₩136,356 | ₩136,745 | ₩133,941 | ₩134,679 | -1.23% | 109.1만 |
|---|
| 2025.12.30 | ₩136,329 | ₩137,013 | ₩134,505 | ₩135,511 | -0.60% | 135.6만 |
|---|
| 2025.12.29 | ₩135,148 | ₩136,952 | ₩133,485 | ₩136,852 | +1.26% | 154만 |
|---|
| 2025.12.26 | ₩135,135 | ₩137,992 | ₩134,438 | ₩137,107 | +1.46% | 131.1만 |
|---|
| 2025.12.24 | ₩134,974 | ₩135,913 | ₩133,820 | ₩135,081 | +0.08% | 66.6만 |
|---|
| 2025.12.23 | ₩135,390 | ₩136,530 | ₩130,682 | ₩136,275 | +0.65% | 197.8만 |
|---|
| 2025.12.22 | ₩136,812 | ₩139,749 | ₩134,277 | ₩139,011 | +1.61% | 162.9만 |
|---|
| 2025.12.19 | ₩133,525 | ₩138,099 | ₩132,855 | ₩136,409 | +2.16% | 400만 |
|---|
| 2025.12.18 | ₩140,768 | ₩144,712 | ₩131,822 | ₩132,063 | -6.18% | 363.3만 |
|---|
| 2025.12.17 | ₩133,069 | ₩139,065 | ₩133,069 | ₩137,442 | +3.29% | 309만 |
|---|
| 2025.12.16 | ₩132,345 | ₩136,825 | ₩132,345 | ₩134,236 | +1.43% | 189.9만 |
|---|
| 2025.12.15 | ₩130,803 | ₩137,804 | ₩130,803 | ₩132,224 | +1.09% | 324.1만 |
|---|
| 2025.12.12 | ₩132,922 | ₩136,153 | ₩128,978 | ₩130,521 | -1.81% | 216.2만 |
|---|
| 2025.12.11 | ₩125,833 | ₩135,819 | ₩125,833 | ₩133,485 | +6.08% | 468.5만 |
|---|
| 2025.12.10 | ₩126,135 | ₩129,072 | ₩123,533 | ₩125,156 | -0.78% | 269.6만 |
|---|
| 2025.12.09 | ₩123,224 | ₩129,001 | ₩122,134 | ₩126,376 | +2.56% | 192.4만 |
|---|
| 2025.12.08 | ₩129,247 | ₩131,634 | ₩125,303 | ₩125,840 | -2.64% | 305.8만 |
|---|
| 2025.12.05 | ₩126,792 | ₩130,306 | ₩126,350 | ₩127,704 | +0.72% | 233.9만 |
|---|
| 2025.12.04 | ₩127,838 | ₩129,569 | ₩124,096 | ₩126,765 | -0.84% | 373.3만 |
|---|
| 2025.12.03 | ₩130,105 | ₩130,977 | ₩123,848 | ₩127,691 | -1.86% | 607.9만 |
|---|
| 2025.12.02 | ₩149,017 | ₩151,150 | ₩135,725 | ₩136,020 | -8.72% | 463.7만 |
|---|
| 2025.12.01 | ₩145,959 | ₩153,242 | ₩144,953 | ₩147,596 | +1.12% | 330.2만 |
|---|
| 2025.11.28 | ₩149,996 | ₩151,083 | ₩147,703 | ₩148,615 | -0.92% | 89만 |
|---|
| 2025.11.26 | ₩147,609 | ₩153,806 | ₩147,262 | ₩150,962 | +2.27% | 221.1만 |
|---|
| 2025.11.25 | ₩141,104 | ₩149,017 | ₩141,104 | ₩147,260 | +4.36% | 238만 |
|---|
| 2025.11.24 | ₩142,190 | ₩144,698 | ₩140,125 | ₩141,104 | -0.76% | 270.5만 |
|---|
| 2025.11.21 | ₩132,365 | ₩143,022 | ₩132,365 | ₩140,889 | +6.44% | 450.4만 |
|---|
| 2025.11.20 | ₩136,128 | ₩138,475 | ₩130,199 | ₩130,789 | -3.92% | 475.7만 |
|---|
| 2025.11.19 | ₩128,925 | ₩135,383 | ₩126,295 | ₩131,366 | +1.89% | 312.8만 |
|---|
| 2025.11.18 | ₩131,017 | ₩131,835 | ₩126,336 | ₩128,509 | -1.91% | 382.1만 |
|---|
| 2025.11.17 | ₩135,591 | ₩138,958 | ₩131,393 | ₩133,499 | -1.54% | 344.3만 |
|---|
| 2025.11.14 | ₩137,509 | ₩141,493 | ₩135,068 | ₩136,731 | -0.57% | 310.1만 |
|---|
| 2025.11.13 | ₩149,044 | ₩150,131 | ₩141,587 | ₩142,834 | -4.17% | 339.6만 |
|---|
| 2025.11.12 | ₩150,835 | ₩153,484 | ₩149,185 | ₩149,849 | -0.65% | 268.9만 |
|---|
| 2025.11.11 | ₩150,332 | ₩150,604 | ₩146,751 | ₩148,266 | -1.37% | 186.4만 |
|---|
| 2025.11.10 | ₩144,236 | ₩154,141 | ₩144,236 | ₩150,895 | +4.62% | 584.3만 |
|---|
| 2025.11.07 | ₩131,312 | ₩144,524 | ₩131,312 | ₩143,357 | +9.17% | 682.4만 |
|---|
| 2025.11.06 | ₩135,215 | ₩136,443 | ₩128,764 | ₩132,385 | -2.09% | 313.5만 |
|---|
| 2025.11.05 | ₩134,853 | ₩137,818 | ₩128,133 | ₩135,283 | +0.32% | 358만 |
|---|
| 2025.11.04 | ₩136,429 | ₩139,816 | ₩132,640 | ₩133,364 | -2.25% | 366.2만 |
|---|
| 2025.11.03 | ₩138,837 | ₩139,575 | ₩134,263 | ₩138,555 | -0.20% | 290.5만 |
|---|
| 2025.10.31 | ₩138,153 | ₩141,104 | ₩136,825 | ₩138,837 | +0.50% | 316만 |
|---|
| 2025.10.30 | ₩140,715 | ₩142,552 | ₩137,241 | ₩137,348 | -2.39% | 352.7만 |
|---|
| 2025.10.29 | ₩141,680 | ₩145,825 | ₩138,448 | ₩138,984 | -1.90% | 599.4만 |
|---|
| 2025.10.28 | ₩132,117 | ₩145,449 | ₩129,434 | ₩142,874 | +8.14% | 1748만 |
|---|
| 2025.10.27 | ₩115,311 | ₩117,705 | ₩114,010 | ₩115,955 | +0.56% | 601.8만 |
|---|
| 2025.10.24 | ₩114,010 | ₩116,692 | ₩110,710 | ₩111,448 | -2.25% | 305만 |
|---|
| 2025.10.23 | ₩109,020 | ₩112,253 | ₩107,370 | ₩111,488 | +2.26% | 246만 |
|---|
| 2025.10.22 | ₩108,215 | ₩109,449 | ₩105,546 | ₩109,355 | +1.05% | 246.7만 |
|---|
| 2025.10.21 | ₩109,684 | ₩110,898 | ₩105,935 | ₩108,524 | -1.06% | 253.4만 |
|---|
| 2025.10.20 | ₩110,831 | ₩112,065 | ₩109,315 | ₩111,501 | +0.61% | 207.9만 |
|---|
| 2025.10.17 | ₩112,655 | ₩113,108 | ₩108,128 | ₩110,402 | -2.00% | 219.8만 |
|---|
| 2025.10.16 | ₩110,723 | ₩111,783 | ₩108,792 | ₩111,569 | +0.76% | 245.1만 |
|---|
| 2025.10.15 | ₩108,859 | ₩112,293 | ₩107,357 | ₩109,060 | +0.18% | 355만 |
|---|
| 2025.10.14 | ₩100,865 | ₩106,512 | ₩99,148 | ₩106,230 | +5.32% | 320만 |
|---|
| 2025.10.13 | ₩99,041 | ₩104,098 | ₩98,732 | ₩102,220 | +3.21% | 386.2만 |
|---|
| 2025.10.10 | ₩106,297 | ₩106,297 | ₩98,732 | ₩99,631 | -6.27% | 448.8만 |
|---|