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 | ₩140,906 | ₩142,704 | ₩139,652 | ₩141,859 | +0.68% | 90.7만 |
| 2026.10.08 | ₩138,263 | ₩142,603 | ₩138,002 | ₩141,040 | +2.01% | 210.3만 |
| 2026.10.07 | ₩137,861 | ₩141,537 | ₩137,774 | ₩140,155 | +1.66% | 159.6만 |
| 2026.10.06 | ₩143,482 | ₩145,508 | ₩139,524 | ₩141,470 | -1.40% | 216.1만 |
| 2026.10.05 | ₩136,197 | ₩143,844 | ₩136,197 | ₩142,275 | +4.46% | 236.9만 |
| 2026.10.02 | ₩138,840 | ₩142,207 | ₩133,138 | ₩135,835 | -2.16% | 221.5만 |
| 2026.10.01 | ₩137,083 | ₩137,465 | ₩132,307 | ₩135,996 | -0.79% | 177.7만 |
| 2026.09.30 | ₩139,256 | ₩141,926 | ₩136,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,592 |
| -1.19% |
| 306.9만 |
| 2026.09.29 | ₩134,440 | ₩138,022 | ₩131,475 | ₩136,774 | +1.74% | 252.6만 |
|---|
| 2026.09.28 | ₩127,437 | ₩133,501 | ₩126,444 | ₩132,320 | +3.83% | 220.6만 |
|---|
| 2026.09.25 | ₩130,804 | ₩133,876 | ₩128,778 | ₩131,676 | +0.67% | 188.2만 |
|---|
| 2026.09.24 | ₩132,682 | ₩134,574 | ₩128,590 | ₩131,032 | -1.24% | 247만 |
|---|
| 2026.09.23 | ₩141,148 | ₩141,859 | ₩131,113 | ₩133,487 | -5.43% | 425.8만 |
|---|
| 2026.09.22 | ₩144,609 | ₩145,803 | ₩141,577 | ₩144,019 | -0.41% | 178.6만 |
|---|
| 2026.09.21 | ₩142,395 | ₩143,187 | ₩140,195 | ₩140,799 | -1.12% | 184.3만 |
|---|
| 2026.09.18 | ₩138,719 | ₩139,162 | ₩134,614 | ₩137,458 | -0.91% | 290.6만 |
|---|
| 2026.09.17 | ₩143,549 | ₩144,113 | ₩136,378 | ₩137,512 | -4.21% | 208.6만 |
|---|
| 2026.09.16 | ₩141,215 | ₩143,093 | ₩137,338 | ₩138,505 | -1.92% | 254.7만 |
|---|
| 2026.09.15 | ₩139,290 | ₩142,509 | ₩135,768 | ₩139,108 | -0.13% | 329.4만 |
|---|
| 2026.09.14 | ₩130,643 | ₩142,717 | ₩130,643 | ₩140,584 | +7.61% | 302.4만 |
|---|
| 2026.09.11 | ₩132,038 | ₩133,984 | ₩130,589 | ₩132,240 | +0.15% | 168.8만 |
|---|
| 2026.09.10 | ₩131,582 | ₩132,333 | ₩129,449 | ₩130,737 | -0.64% | 200.9만 |
|---|
| 2026.09.09 | ₩133,796 | ₩135,365 | ₩131,622 | ₩134,319 | +0.39% | 243.5만 |
|---|
| 2026.09.08 | ₩134,453 | ₩135,714 | ₩130,509 | ₩134,118 | -0.25% | 279만 |
|---|
| 2026.09.04 | ₩130,133 | ₩133,662 | ₩128,792 | ₩133,393 | +2.51% | 172만 |
|---|
| 2026.09.03 | ₩129,999 | ₩135,593 | ₩128,456 | ₩130,106 | +0.08% | 233.2만 |
|---|
| 2026.09.02 | ₩127,920 | ₩128,107 | ₩125,223 | ₩126,833 | -0.85% | 183.5만 |
|---|
| 2026.09.01 | ₩131,475 | ₩131,877 | ₩124,767 | ₩125,948 | -4.20% | 286.6만 |
|---|
| 2026.08.31 | ₩137,351 | ₩137,386 | ₩130,495 | ₩133,179 | -3.04% | 255.9만 |
|---|
| 2026.08.28 | ₩141,483 | ₩142,529 | ₩138,183 | ₩139,202 | -1.61% | 185.2만 |
|---|
| 2026.08.27 | ₩139,672 | ₩143,482 | ₩138,706 | ₩140,879 | +0.86% | 229.8만 |
|---|
| 2026.08.26 | ₩138,156 | ₩141,711 | ₩136,374 | ₩139,524 | +0.99% | 145.8만 |
|---|
| 2026.08.25 | ₩140,933 | ₩142,878 | ₩138,451 | ₩140,235 | -0.50% | 186.6만 |
|---|
| 2026.08.24 | ₩134,856 | ₩139,404 | ₩134,856 | ₩138,438 | +2.66% | 166만 |
|---|
| 2026.08.21 | ₩138,210 | ₩139,850 | ₩135,312 | ₩136,197 | -1.46% | 193.1만 |
|---|
| 2026.08.20 | ₩142,449 | ₩144,663 | ₩136,613 | ₩138,599 | -2.70% | 231.5만 |
|---|
| 2026.08.19 | ₩139,524 | ₩144,783 | ₩138,921 | ₩144,622 | +3.65% | 241.3만 |
|---|
| 2026.08.18 | ₩136,345 | ₩140,034 | ₩133,112 | ₩136,425 | +0.06% | 235.4만 |
|---|
| 2026.08.17 | ₩135,097 | ₩139,336 | ₩132,853 | ₩138,290 | +2.36% | 313.8만 |
|---|
| 2026.08.14 | ₩140,356 | ₩141,349 | ₩135,877 | ₩136,345 | -2.86% | 190.6만 |
|---|
| 2026.08.13 | ₩138,639 | ₩138,726 | ₩134,332 | ₩135,674 | -2.14% | 213.6만 |
|---|
| 2026.08.12 | ₩140,531 | ₩141,523 | ₩135,634 | ₩138,102 | -1.73% | 348.8만 |
|---|
| 2026.08.11 | ₩139,149 | ₩142,583 | ₩136,975 | ₩138,451 | -0.50% | 264.7만 |
|---|
| 2026.08.10 | ₩142,207 | ₩144,173 | ₩138,478 | ₩138,532 | -2.58% | 224.7만 |
|---|
| 2026.08.07 | ₩141,711 | ₩147,520 | ₩139,658 | ₩143,012 | +0.92% | 324.2만 |
|---|
| 2026.08.06 | ₩143,012 | ₩145,427 | ₩139,524 | ₩139,618 | -2.37% | 390.4만 |
|---|
| 2026.08.05 | ₩154,134 | ₩154,993 | ₩143,603 | ₩144,314 | -6.37% | 546.7만 |
|---|
| 2026.08.04 | ₩147,466 | ₩158,716 | ₩144,891 | ₩155,731 | +5.60% | 1456.8만 |
|---|
| 2026.08.03 | ₩115,389 | ₩122,111 | ₩113,739 | ₩119,817 | +3.84% | 710.5만 |
|---|
| 2026.07.31 | ₩119,629 | ₩120,393 | ₩113,820 | ₩113,900 | -4.79% | 324.8만 |
|---|
| 2026.07.30 | ₩118,797 | ₩121,265 | ₩117,925 | ₩120,447 | +1.39% | 186.5만 |
|---|
| 2026.07.29 | ₩124,512 | ₩125,438 | ₩117,522 | ₩119,441 | -4.07% | 486.4만 |
|---|
| 2026.07.28 | ₩129,865 | ₩131,421 | ₩123,922 | ₩126,833 | -2.33% | 391.6만 |
|---|
| 2026.07.27 | ₩117,522 | ₩126,913 | ₩117,522 | ₩126,820 | +7.91% | 422만 |
|---|
| 2026.07.24 | ₩111,552 | ₩115,550 | ₩109,835 | ₩112,934 | +1.24% | 424.6만 |
|---|
| 2026.07.23 | ₩110,358 | ₩111,110 | ₩105,945 | ₩110,922 | +0.51% | 328.6만 |
|---|
| 2026.07.22 | ₩113,766 | ₩115,470 | ₩111,477 | ₩113,095 | -0.59% | 450.4만 |
|---|
| 2026.07.21 | ₩118,797 | ₩119,109 | ₩113,538 | ₩113,779 | -4.22% | 280.7만 |
|---|
| 2026.07.20 | ₩121,011 | ₩121,493 | ₩117,630 | ₩117,737 | -2.71% | 225.5만 |
|---|
| 2026.07.17 | ₩120,782 | ₩124,579 | ₩118,609 | ₩119,817 | -0.80% | 185.1만 |
|---|
| 2026.07.16 | ₩123,680 | ₩127,121 | ₩121,009 | ₩122,728 | -0.77% | 205.7만 |
|---|
| 2026.07.15 | ₩120,259 | ₩125,572 | ₩118,998 | ₩122,983 | +2.26% | 219.9만 |
|---|
| 2026.07.14 | ₩118,327 | ₩120,997 | ₩117,616 | ₩119,052 | +0.61% | 255.1만 |
|---|
| 2026.07.13 | ₩118,247 | ₩120,018 | ₩113,860 | ₩115,872 | -2.01% | 272.2만 |
|---|
| 2026.07.10 | ₩122,339 | ₩123,604 | ₩118,072 | ₩119,709 | -2.15% | 203.9만 |
|---|
| 2026.07.09 | ₩116,717 | ₩122,567 | ₩116,100 | ₩121,131 | +3.78% | 229.5만 |
|---|
| 2026.07.08 | ₩118,824 | ₩120,340 | ₩113,015 | ₩116,369 | -2.07% | 449.7만 |
|---|
| 2026.07.07 | ₩125,169 | ₩126,189 | ₩122,647 | ₩125,102 | -0.05% | 164.9만 |
|---|
| 2026.07.06 | ₩127,021 | ₩127,437 | ₩121,574 | ₩125,008 | -1.58% | 210.8만 |
|---|
| 2026.07.02 | ₩129,167 | ₩129,986 | ₩123,821 | ₩126,779 | -1.85% | 240.9만 |
|---|
| 2026.07.01 | ₩122,607 | ₩129,892 | ₩119,495 | ₩127,638 | +4.10% | 277.5만 |
|---|
| 2026.06.30 | ₩126,270 | ₩128,094 | ₩120,756 | ₩123,989 | -1.81% | 337.1만 |
|---|
| 2026.06.29 | ₩127,007 | ₩128,537 | ₩125,357 | ₩128,295 | +1.01% | 290.1만 |
|---|
| 2026.06.26 | ₩125,236 | ₩127,933 | ₩124,056 | ₩126,739 | +1.20% | 413.2만 |
|---|
| 2026.06.25 | ₩125,290 | ₩129,704 | ₩125,035 | ₩125,465 | +0.14% | 329.1만 |
|---|
| 2026.06.24 | ₩115,430 | ₩126,397 | ₩115,027 | ₩124,485 | +7.85% | 522.6만 |
|---|
| 2026.06.23 | ₩110,090 | ₩115,497 | ₩110,090 | ₩113,833 | +3.40% | 283만 |
|---|
| 2026.06.22 | ₩120,071 | ₩120,675 | ₩113,766 | ₩114,088 | -4.98% | 321.6만 |
|---|
| 2026.06.18 | ₩113,833 | ₩121,441 | ₩112,881 | ₩118,757 | +4.33% | 540.2만 |
|---|
| 2026.06.17 | ₩111,351 | ₩119,173 | ₩108,883 | ₩109,460 | -1.70% | 536.9만 |
|---|
| 2026.06.16 | ₩111,861 | ₩115,201 | ₩110,707 | ₩111,566 | -0.26% | 250.3만 |
|---|
| 2026.06.15 | ₩107,326 | ₩113,914 | ₩107,326 | ₩111,338 | +3.74% | 458.9만 |
|---|
| 2026.06.12 | ₩103,288 | ₩108,668 | ₩101,853 | ₩104,093 | +0.78% | 429.7만 |
|---|
| 2026.06.11 | ₩94,997 | ₩104,348 | ₩93,911 | ₩104,214 | +9.70% | 438.1만 |
|---|
| 2026.06.10 | ₩93,267 | ₩97,452 | ₩91,563 | ₩92,126 | -1.22% | 276.7만 |
|---|
| 2026.06.09 | ₩92,140 | ₩100,940 | ₩90,704 | ₩95,708 | +3.87% | 506.2만 |
|---|
| 2026.06.08 | ₩91,227 | ₩93,709 | ₩89,550 | ₩90,087 | -1.25% | 262.8만 |
|---|
| 2026.06.05 | ₩95,319 | ₩97,560 | ₩91,174 | ₩91,697 | -3.80% | 290.2만 |
|---|
| 2026.06.04 | ₩93,629 | ₩99,089 | ₩93,461 | ₩97,251 | +3.87% | 329만 |
|---|
| 2026.06.03 | ₩95,460 | ₩95,641 | ₩91,429 | ₩93,079 | -2.49% | 278.3만 |
|---|
| 2026.06.02 | ₩96,084 | ₩99,304 | ₩95,749 | ₩97,023 | +0.98% | 299.2만 |
|---|
| 2026.06.01 | ₩96,191 | ₩98,445 | ₩94,957 | ₩97,399 | +1.26% | 275.1만 |
|---|
| 2026.05.29 | ₩98,740 | ₩102,458 | ₩96,533 | ₩96,943 | -1.82% | 371.7만 |
|---|
| 2026.05.28 | ₩98,593 | ₩100,652 | ₩96,647 | ₩97,600 | -1.01% | 444.8만 |
|---|
| 2026.05.27 | ₩98,190 | ₩102,899 | ₩97,399 | ₩98,150 | -0.04% | 487.2만 |
|---|
| 2026.05.26 | ₩93,911 | ₩98,485 | ₩93,418 | ₩96,486 | +2.74% | 431.7만 |
|---|
| 2026.05.22 | ₩89,537 | ₩91,885 | ₩87,297 | ₩89,980 | +0.49% | 317.1만 |
|---|
| 2026.05.21 | ₩85,754 | ₩91,254 | ₩84,909 | ₩89,000 | +3.79% | 575.2만 |
|---|
| 2026.05.20 | ₩77,382 | ₩87,055 | ₩75,343 | ₩86,827 | +12.21% | 857.7만 |
|---|
| 2026.05.19 | ₩77,154 | ₩77,812 | ₩74,592 | ₩77,007 | -0.19% | 971.9만 |
|---|
| 2026.05.18 | ₩78,482 | ₩82,172 | ₩78,107 | ₩79,502 | +1.30% | 333.5만 |
|---|
| 2026.05.15 | ₩81,997 | ₩82,769 | ₩77,463 | ₩78,107 | -4.74% | 389.7만 |
|---|
| 2026.05.14 | ₩81,823 | ₩83,446 | ₩80,441 | ₩83,057 | +1.51% | 317.3만 |
|---|
| 2026.05.13 | ₩80,495 | ₩81,246 | ₩78,429 | ₩80,575 | +0.10% | 523.4만 |
|---|
| 2026.05.12 | ₩81,246 | ₩82,024 | ₩79,314 | ₩81,152 | -0.12% | 412.8만 |
|---|
| 2026.05.11 | ₩88,491 | ₩88,658 | ₩81,803 | ₩82,346 | -6.94% | 441.4만 |
|---|
| 2026.05.08 | ₩89,121 | ₩89,785 | ₩85,901 | ₩88,893 | -0.26% | 310.7만 |
|---|
| 2026.05.07 | ₩89,550 | ₩92,019 | ₩86,586 | ₩88,813 | -0.82% | 426.8만 |
|---|
| 2026.05.06 | ₩89,577 | ₩90,905 | ₩86,237 | ₩88,544 | -1.15% | 486.8만 |
|---|
| 2026.05.05 | ₩88,209 | ₩89,443 | ₩84,278 | ₩84,788 | -3.88% | 347.4만 |
|---|
| 2026.05.04 | ₩88,491 | ₩89,255 | ₩85,700 | ₩87,001 | -1.68% | 335.4만 |
|---|
| 2026.05.01 | ₩85,747 | ₩89,215 | ₩83,983 | ₩87,873 | +2.48% | 576.8만 |
|---|
| 2026.04.30 | ₩93,032 | ₩97,667 | ₩85,660 | ₩85,767 | -7.81% | 1344.7만 |
|---|
| 2026.04.29 | ₩97,117 | ₩99,035 | ₩95,172 | ₩98,298 | +1.22% | 775.1만 |
|---|
| 2026.04.28 | ₩101,088 | ₩102,617 | ₩96,312 | ₩98,727 | -2.34% | 307.2만 |
|---|
| 2026.04.27 | ₩105,569 | ₩105,851 | ₩99,814 | ₩101,652 | -3.71% | 311.6만 |
|---|
| 2026.04.24 | ₩103,100 | ₩107,004 | ₩102,698 | ₩105,690 | +2.51% | 230.1만 |
|---|
| 2026.04.23 | ₩106,870 | ₩107,702 | ₩101,544 | ₩103,221 | -3.41% | 267.2만 |
|---|
| 2026.04.22 | ₩109,218 | ₩111,848 | ₩106,810 | ₩108,158 | -0.97% | 215.7만 |
|---|
| 2026.04.21 | ₩109,976 | ₩113,162 | ₩107,023 | ₩107,420 | -2.32% | 246.7만 |
|---|
| 2026.04.20 | ₩106,656 | ₩109,728 | ₩105,180 | ₩108,789 | +2.00% | 261.9만 |
|---|
| 2026.04.17 | ₩105,448 | ₩116,033 | ₩105,448 | ₩109,111 | +3.47% | 628.7만 |
|---|
| 2026.04.16 | ₩103,972 | ₩106,897 | ₩102,054 | ₩103,718 | -0.25% | 261.9만 |
|---|
| 2026.04.15 | ₩100,417 | ₩103,765 | ₩99,709 | ₩103,194 | +2.77% | 263.9만 |
|---|
| 2026.04.14 | ₩98,673 | ₩101,276 | ₩98,378 | ₩100,243 | +1.59% | 259.4만 |
|---|
| 2026.04.13 | ₩94,648 | ₩97,721 | ₩92,878 | ₩97,680 | +3.20% | 298.1만 |
|---|
| 2026.04.10 | ₩98,955 | ₩99,666 | ₩93,448 | ₩96,164 | -2.82% | 310.2만 |
|---|
| 2026.04.09 | ₩98,485 | ₩99,391 | ₩94,689 | ₩98,016 | -0.48% | 247.4만 |
|---|
| 2026.04.08 | ₩101,021 | ₩107,783 | ₩99,056 | ₩99,518 | -1.49% | 390.1만 |
|---|
| 2026.04.07 | ₩95,145 | ₩95,400 | ₩90,007 | ₩93,615 | -1.61% | 373.4만 |
|---|
| 2026.04.06 | ₩96,044 | ₩98,284 | ₩94,300 | ₩96,527 | +0.50% | 384.3만 |
|---|
| 2026.04.02 | ₩97,499 | ₩99,626 | ₩92,797 | ₩97,412 | -0.09% | 434.2만 |
|---|
| 2026.04.01 | ₩101,571 | ₩102,363 | ₩97,935 | ₩100,954 | -0.61% | 429.4만 |
|---|
| 2026.03.31 | ₩97,774 | ₩101,973 | ₩95,883 | ₩100,900 | +3.20% | 336.9만 |
|---|
| 2026.03.30 | ₩97,358 | ₩99,277 | ₩92,377 | ₩93,307 | -4.16% | 284.3만 |
|---|
| 2026.03.27 | ₩96,084 | ₩97,915 | ₩92,998 | ₩95,923 | -0.17% | 328.4만 |
|---|
| 2026.03.26 | ₩104,429 | ₩107,139 | ₩98,137 | ₩98,874 | -5.32% | 366.2만 |
|---|
| 2026.03.25 | ₩105,623 | ₩107,125 | ₩102,617 | ₩106,991 | +1.30% | 343.4만 |
|---|
| 2026.03.24 | ₩102,644 | ₩104,180 | ₩97,385 | ₩101,155 | -1.45% | 377.5만 |
|---|
| 2026.03.23 | ₩99,954 | ₩105,985 | ₩99,492 | ₩102,711 | +2.76% | 397.5만 |
|---|
| 2026.03.20 | ₩102,134 | ₩102,383 | ₩95,923 | ₩97,063 | -4.97% | 368.3만 |
|---|
| 2026.03.19 | ₩100,431 | ₩103,570 | ₩98,942 | ₩102,322 | +1.88% | 253.5만 |
|---|
| 2026.03.18 | ₩106,320 | ₩109,205 | ₩102,564 | ₩102,980 | -3.14% | 245.1만 |
|---|
| 2026.03.17 | ₩107,326 | ₩109,339 | ₩106,146 | ₩107,179 | -0.14% | 316.3만 |
|---|
| 2026.03.16 | ₩103,905 | ₩107,179 | ₩103,302 | ₩106,132 | +2.14% | 325.7만 |
|---|
| 2026.03.13 | ₩99,720 | ₩105,287 | ₩99,163 | ₩101,625 | +1.91% | 302.4만 |
|---|
| 2026.03.12 | ₩99,317 | ₩105,931 | ₩98,137 | ₩98,928 | -0.39% | 450.6만 |
|---|
| 2026.03.11 | ₩99,545 | ₩101,920 | ₩98,472 | ₩100,766 | +1.23% | 263만 |
|---|
| 2026.03.10 | ₩100,779 | ₩104,261 | ₩99,934 | ₩100,390 | -0.39% | 273.5만 |
|---|
| 2026.03.09 | ₩98,378 | ₩102,624 | ₩94,246 | ₩101,584 | +3.26% | 332.5만 |
|---|
| 2026.03.06 | ₩102,215 | ₩103,154 | ₩98,244 | ₩102,228 | +0.01% | 291.2만 |
|---|
| 2026.03.05 | ₩104,697 | ₩112,022 | ₩101,766 | ₩105,381 | +0.65% | 421.9만 |
|---|
| 2026.03.04 | ₩102,993 | ₩109,097 | ₩101,947 | ₩105,596 | +2.53% | 392.8만 |
|---|
| 2026.03.03 | ₩95,520 | ₩102,859 | ₩94,957 | ₩101,262 | +6.01% | 299.6만 |
|---|
| 2026.03.02 | ₩98,472 | ₩100,176 | ₩96,594 | ₩98,968 | +0.50% | 366.9만 |
|---|
| 2026.02.27 | ₩103,449 | ₩104,523 | ₩100,337 | ₩102,403 | -1.01% | 326.4만 |
|---|
| 2026.02.26 | ₩101,437 | ₩108,534 | ₩101,437 | ₩105,945 | +4.44% | 543.2만 |
|---|
| 2026.02.25 | ₩99,559 | ₩101,813 | ₩95,963 | ₩101,625 | +2.08% | 395.3만 |
|---|
| 2026.02.24 | ₩98,593 | ₩101,021 | ₩97,707 | ₩99,156 | +0.57% | 344.1만 |
|---|
| 2026.02.23 | ₩107,917 | ₩109,345 | ₩98,083 | ₩98,566 | -8.66% | 637.8만 |
|---|
| 2026.02.20 | ₩105,327 | ₩117,127 | ₩105,314 | ₩109,245 | +3.72% | 844.9만 |
|---|
| 2026.02.19 | ₩103,074 | ₩112,371 | ₩103,074 | ₩106,750 | +3.57% | 1150.4만 |
|---|
| 2026.02.18 | ₩116,999 | ₩123,667 | ₩116,731 | ₩122,728 | +4.90% | 685.2만 |
|---|
| 2026.02.17 | ₩109,392 | ₩114,933 | ₩108,480 | ₩114,343 | +4.53% | 333.7만 |
|---|
| 2026.02.13 | ₩111,351 | ₩112,693 | ₩109,419 | ₩110,533 | -0.73% | 390만 |
|---|
| 2026.02.12 | ₩119,360 | ₩120,293 | ₩106,897 | ₩110,707 | -7.25% | 639.9만 |
|---|
| 2026.02.11 | ₩121,668 | ₩122,262 | ₩116,261 | ₩118,153 | -2.89% | 338.6만 |
|---|
| 2026.02.10 | ₩124,163 | ₩124,297 | ₩120,662 | ₩120,756 | -2.74% | 243.1만 |
|---|
| 2026.02.09 | ₩120,735 | ₩126,699 | ₩120,735 | ₩124,485 | +3.11% | 347.2만 |
|---|
| 2026.02.06 | ₩119,709 | ₩124,660 | ₩118,160 | ₩124,230 | +3.78% | 375.1만 |
|---|
| 2026.02.05 | ₩118,072 | ₩119,468 | ₩113,592 | ₩118,582 | +0.43% | 502.7만 |
|---|
| 2026.02.04 | ₩139,269 | ₩139,377 | ₩116,865 | ₩121,950 | -12.44% | 955.7만 |
|---|
| 2026.02.03 | ₩141,456 | ₩147,466 | ₩138,089 | ₩140,048 | -1.00% | 276.4만 |
|---|
| 2026.02.02 | ₩137,914 | ₩142,986 | ₩134,399 | ₩140,490 | +1.87% | 368.7만 |
|---|
| 2026.01.30 | ₩141,792 | ₩144,267 | ₩135,781 | ₩138,840 | -2.08% | 271.8만 |
|---|
| 2026.01.29 | ₩147,144 | ₩148,754 | ₩141,054 | ₩144,274 | -1.95% | 285.6만 |
|---|
| 2026.01.28 | ₩149,211 | ₩149,720 | ₩143,697 | ₩145,816 | -2.27% | 192.5만 |
|---|
| 2026.01.27 | ₩149,854 | ₩149,854 | ₩145,400 | ₩149,117 | -0.49% | 132.2만 |
|---|
| 2026.01.26 | ₩148,258 | ₩148,915 | ₩145,119 | ₩147,748 | -0.34% | 187.4만 |
|---|
| 2026.01.23 | ₩146,299 | ₩147,869 | ₩144,461 | ₩147,279 | +0.67% | 192.8만 |
|---|
| 2026.01.22 | ₩149,989 | ₩154,241 | ₩146,823 | ₩147,775 | -1.48% | 293.1만 |
|---|
| 2026.01.21 | ₩145,025 | ₩150,257 | ₩142,811 | ₩148,097 | +2.12% | 358.8만 |
|---|
| 2026.01.20 | ₩150,257 | ₩152,135 | ₩142,020 | ₩144,743 | -3.67% | 376.2만 |
|---|
| 2026.01.16 | ₩158,763 | ₩159,769 | ₩152,940 | ₩154,268 | -2.83% | 213.4만 |
|---|
| 2026.01.15 | ₩155,905 | ₩160,963 | ₩155,892 | ₩158,642 | +1.76% | 231.5만 |
|---|
| 2026.01.14 | ₩156,294 | ₩158,305 | ₩151,048 | ₩153,745 | -1.63% | 277만 |
|---|
| 2026.01.13 | ₩153,866 | ₩160,030 | ₩153,866 | ₩159,715 | +3.80% | 214만 |
|---|
| 2026.01.12 | ₩154,054 | ₩154,791 | ₩150,257 | ₩154,067 | +0.01% | 195.4만 |
|---|
| 2026.01.09 | ₩154,309 | ₩157,622 | ₩144,985 | ₩155,529 | +0.79% | 326만 |
|---|
| 2026.01.08 | ₩146,232 | ₩154,577 | ₩144,904 | ₩152,202 | +4.08% | 290.7만 |
|---|
| 2026.01.07 | ₩152,041 | ₩155,355 | ₩146,340 | ₩147,560 | -2.95% | 355만 |
|---|
| 2026.01.06 | ₩140,222 | ₩147,614 | ₩139,323 | ₩147,037 | +4.86% | 274.3만 |
|---|
| 2026.01.05 | ₩141,805 | ₩144,086 | ₩135,915 | ₩141,389 | -0.29% | 284.4만 |
|---|
| 2026.01.02 | ₩142,214 | ₩146,165 | ₩137,914 | ₩142,959 | +0.52% | 358.7만 |
|---|
| 2025.12.31 | ₩136,385 | ₩136,774 | ₩133,970 | ₩134,708 | -1.23% | 109.1만 |
|---|
| 2025.12.30 | ₩136,358 | ₩137,042 | ₩134,534 | ₩135,540 | -0.60% | 135.6만 |
|---|
| 2025.12.29 | ₩135,178 | ₩136,982 | ₩133,514 | ₩136,881 | +1.26% | 154만 |
|---|
| 2025.12.26 | ₩135,164 | ₩138,022 | ₩134,467 | ₩137,136 | +1.46% | 131.1만 |
|---|
| 2025.12.24 | ₩135,003 | ₩135,942 | ₩133,849 | ₩135,111 | +0.08% | 66.6만 |
|---|
| 2025.12.23 | ₩135,419 | ₩136,559 | ₩130,710 | ₩136,305 | +0.65% | 197.8만 |
|---|
| 2025.12.22 | ₩136,841 | ₩139,779 | ₩134,306 | ₩139,041 | +1.61% | 162.9만 |
|---|
| 2025.12.19 | ₩133,554 | ₩138,129 | ₩132,884 | ₩136,439 | +2.16% | 400만 |
|---|
| 2025.12.18 | ₩140,799 | ₩144,743 | ₩131,850 | ₩132,092 | -6.18% | 363.3만 |
|---|
| 2025.12.17 | ₩133,098 | ₩139,095 | ₩133,098 | ₩137,472 | +3.29% | 309만 |
|---|
| 2025.12.16 | ₩132,374 | ₩136,855 | ₩132,374 | ₩134,265 | +1.43% | 189.9만 |
|---|
| 2025.12.15 | ₩130,831 | ₩137,834 | ₩130,831 | ₩132,253 | +1.09% | 324.1만 |
|---|
| 2025.12.12 | ₩132,951 | ₩136,182 | ₩129,006 | ₩130,549 | -1.81% | 216.2만 |
|---|
| 2025.12.11 | ₩125,860 | ₩135,848 | ₩125,860 | ₩133,514 | +6.08% | 468.5만 |
|---|
| 2025.12.10 | ₩126,162 | ₩129,100 | ₩123,560 | ₩125,183 | -0.78% | 269.6만 |
|---|
| 2025.12.09 | ₩123,251 | ₩129,029 | ₩122,160 | ₩126,404 | +2.56% | 192.4만 |
|---|
| 2025.12.08 | ₩129,275 | ₩131,663 | ₩125,330 | ₩125,867 | -2.64% | 305.8만 |
|---|
| 2025.12.05 | ₩126,820 | ₩130,334 | ₩126,377 | ₩127,732 | +0.72% | 233.9만 |
|---|
| 2025.12.04 | ₩127,866 | ₩129,597 | ₩124,123 | ₩126,793 | -0.84% | 373.3만 |
|---|
| 2025.12.03 | ₩130,133 | ₩131,005 | ₩123,875 | ₩127,718 | -1.86% | 607.9만 |
|---|
| 2025.12.02 | ₩149,050 | ₩151,183 | ₩135,754 | ₩136,050 | -8.72% | 463.7만 |
|---|
| 2025.12.01 | ₩145,991 | ₩153,276 | ₩144,985 | ₩147,627 | +1.12% | 330.2만 |
|---|
| 2025.11.28 | ₩150,029 | ₩151,116 | ₩147,735 | ₩148,647 | -0.92% | 89만 |
|---|
| 2025.11.26 | ₩147,641 | ₩153,839 | ₩147,293 | ₩150,995 | +2.27% | 221.1만 |
|---|
| 2025.11.25 | ₩141,134 | ₩149,050 | ₩141,134 | ₩147,292 | +4.36% | 238만 |
|---|
| 2025.11.24 | ₩142,221 | ₩144,730 | ₩140,155 | ₩141,134 | -0.76% | 270.5만 |
|---|
| 2025.11.21 | ₩132,394 | ₩143,053 | ₩132,394 | ₩140,920 | +6.44% | 450.4만 |
|---|
| 2025.11.20 | ₩136,157 | ₩138,505 | ₩130,227 | ₩130,817 | -3.92% | 475.7만 |
|---|
| 2025.11.19 | ₩128,953 | ₩135,412 | ₩126,322 | ₩131,394 | +1.89% | 312.8만 |
|---|
| 2025.11.18 | ₩131,046 | ₩131,864 | ₩126,363 | ₩128,537 | -1.91% | 382.1만 |
|---|
| 2025.11.17 | ₩135,620 | ₩138,988 | ₩131,421 | ₩133,527 | -1.54% | 344.3만 |
|---|
| 2025.11.14 | ₩137,539 | ₩141,523 | ₩135,097 | ₩136,761 | -0.57% | 310.1만 |
|---|
| 2025.11.13 | ₩149,076 | ₩150,163 | ₩141,617 | ₩142,865 | -4.17% | 339.6만 |
|---|
| 2025.11.12 | ₩150,867 | ₩153,517 | ₩149,217 | ₩149,881 | -0.65% | 268.9만 |
|---|
| 2025.11.11 | ₩150,364 | ₩150,637 | ₩146,782 | ₩148,298 | -1.37% | 186.4만 |
|---|
| 2025.11.10 | ₩144,267 | ₩154,174 | ₩144,267 | ₩150,928 | +4.62% | 584.3만 |
|---|
| 2025.11.07 | ₩131,341 | ₩144,555 | ₩131,341 | ₩143,388 | +9.17% | 682.4만 |
|---|
| 2025.11.06 | ₩135,245 | ₩136,472 | ₩128,792 | ₩132,414 | -2.09% | 313.5만 |
|---|
| 2025.11.05 | ₩134,882 | ₩137,847 | ₩128,161 | ₩135,312 | +0.32% | 358만 |
|---|
| 2025.11.04 | ₩136,459 | ₩139,846 | ₩132,669 | ₩133,393 | -2.25% | 366.2만 |
|---|
| 2025.11.03 | ₩138,867 | ₩139,605 | ₩134,292 | ₩138,585 | -0.20% | 290.5만 |
|---|
| 2025.10.31 | ₩138,183 | ₩141,134 | ₩136,855 | ₩138,867 | +0.50% | 316만 |
|---|
| 2025.10.30 | ₩140,745 | ₩142,583 | ₩137,270 | ₩137,378 | -2.39% | 352.7만 |
|---|
| 2025.10.29 | ₩141,711 | ₩145,857 | ₩138,478 | ₩139,015 | -1.90% | 599.4만 |
|---|
| 2025.10.28 | ₩132,146 | ₩145,481 | ₩129,462 | ₩142,905 | +8.14% | 1748만 |
|---|
| 2025.10.27 | ₩115,336 | ₩117,730 | ₩114,034 | ₩115,980 | +0.56% | 601.8만 |
|---|
| 2025.10.24 | ₩114,034 | ₩116,717 | ₩110,734 | ₩111,472 | -2.25% | 305만 |
|---|
| 2025.10.23 | ₩109,044 | ₩112,277 | ₩107,393 | ₩111,512 | +2.26% | 246만 |
|---|
| 2025.10.22 | ₩108,239 | ₩109,473 | ₩105,569 | ₩109,379 | +1.05% | 246.7만 |
|---|
| 2025.10.21 | ₩109,708 | ₩110,922 | ₩105,958 | ₩108,547 | -1.06% | 253.4만 |
|---|
| 2025.10.20 | ₩110,855 | ₩112,089 | ₩109,339 | ₩111,526 | +0.61% | 207.9만 |
|---|
| 2025.10.17 | ₩112,679 | ₩113,133 | ₩108,151 | ₩110,425 | -2.00% | 219.8만 |
|---|
| 2025.10.16 | ₩110,747 | ₩111,807 | ₩108,816 | ₩111,593 | +0.76% | 245.1만 |
|---|
| 2025.10.15 | ₩108,883 | ₩112,317 | ₩107,380 | ₩109,084 | +0.18% | 355만 |
|---|
| 2025.10.14 | ₩100,887 | ₩106,535 | ₩99,170 | ₩106,253 | +5.32% | 320만 |
|---|
| 2025.10.13 | ₩99,062 | ₩104,120 | ₩98,754 | ₩102,242 | +3.21% | 386.2만 |
|---|
| 2025.10.10 | ₩106,320 | ₩106,320 | ₩98,754 | ₩99,653 | -6.27% | 448.8만 |
|---|