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 | ₩140,675 | ₩142,470 | ₩139,423 | ₩141,626 | +0.68% | 90.7만 |
| 2026.10.08 | ₩138,036 | ₩142,369 | ₩137,775 | ₩140,809 | +2.01% | 210.3만 |
| 2026.10.07 | ₩137,635 | ₩141,305 | ₩137,548 | ₩139,925 | +1.66% | 159.6만 |
| 2026.10.06 | ₩143,247 | ₩145,269 | ₩139,296 | ₩141,238 | -1.40% | 216.1만 |
| 2026.10.05 | ₩135,974 | ₩143,608 | ₩135,974 | ₩142,041 | +4.46% | 236.9만 |
| 2026.10.02 | ₩138,612 | ₩141,974 | ₩132,920 | ₩135,612 | -2.16% | 221.5만 |
| 2026.10.01 | ₩136,858 | ₩137,240 | ₩132,090 | ₩135,773 | -0.79% | 177.7만 |
| 2026.09.30 | ₩139,028 | ₩141,693 | ₩136,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,367 |
| -1.19% |
| 306.9만 |
| 2026.09.29 | ₩134,219 | ₩137,795 | ₩131,259 | ₩136,550 | +1.74% | 252.6만 |
|---|
| 2026.09.28 | ₩127,228 | ₩133,282 | ₩126,237 | ₩132,103 | +3.83% | 220.6만 |
|---|
| 2026.09.25 | ₩130,590 | ₩133,657 | ₩128,567 | ₩131,460 | +0.67% | 188.2만 |
|---|
| 2026.09.24 | ₩132,465 | ₩134,353 | ₩128,380 | ₩130,817 | -1.24% | 247만 |
|---|
| 2026.09.23 | ₩140,916 | ₩141,626 | ₩130,898 | ₩133,268 | -5.43% | 425.8만 |
|---|
| 2026.09.22 | ₩144,372 | ₩145,564 | ₩141,345 | ₩143,782 | -0.41% | 178.6만 |
|---|
| 2026.09.21 | ₩142,162 | ₩142,952 | ₩139,965 | ₩140,568 | -1.12% | 184.3만 |
|---|
| 2026.09.18 | ₩138,492 | ₩138,934 | ₩134,393 | ₩137,233 | -0.91% | 290.6만 |
|---|
| 2026.09.17 | ₩143,314 | ₩143,876 | ₩136,155 | ₩137,286 | -4.21% | 208.6만 |
|---|
| 2026.09.16 | ₩140,983 | ₩142,858 | ₩137,112 | ₩138,278 | -1.92% | 254.7만 |
|---|
| 2026.09.15 | ₩139,061 | ₩142,276 | ₩135,545 | ₩138,880 | -0.13% | 329.4만 |
|---|
| 2026.09.14 | ₩130,429 | ₩142,483 | ₩130,429 | ₩140,354 | +7.61% | 302.4만 |
|---|
| 2026.09.11 | ₩131,822 | ₩133,764 | ₩130,375 | ₩132,023 | +0.15% | 168.8만 |
|---|
| 2026.09.10 | ₩131,366 | ₩132,116 | ₩129,237 | ₩130,523 | -0.64% | 200.9만 |
|---|
| 2026.09.09 | ₩133,576 | ₩135,143 | ₩131,407 | ₩134,099 | +0.39% | 243.5만 |
|---|
| 2026.09.08 | ₩134,233 | ₩135,492 | ₩130,295 | ₩133,898 | -0.25% | 279만 |
|---|
| 2026.09.04 | ₩129,920 | ₩133,442 | ₩128,580 | ₩133,175 | +2.51% | 172만 |
|---|
| 2026.09.03 | ₩129,786 | ₩135,371 | ₩128,246 | ₩129,893 | +0.08% | 233.2만 |
|---|
| 2026.09.02 | ₩127,710 | ₩127,897 | ₩125,018 | ₩126,625 | -0.85% | 183.5만 |
|---|
| 2026.09.01 | ₩131,259 | ₩131,661 | ₩124,562 | ₩125,741 | -4.20% | 286.6만 |
|---|
| 2026.08.31 | ₩137,126 | ₩137,161 | ₩130,281 | ₩132,960 | -3.04% | 255.9만 |
|---|
| 2026.08.28 | ₩141,251 | ₩142,296 | ₩137,956 | ₩138,974 | -1.61% | 185.2만 |
|---|
| 2026.08.27 | ₩139,443 | ₩143,247 | ₩138,478 | ₩140,648 | +0.86% | 229.8만 |
|---|
| 2026.08.26 | ₩137,929 | ₩141,479 | ₩136,151 | ₩139,296 | +0.99% | 145.8만 |
|---|
| 2026.08.25 | ₩140,702 | ₩142,644 | ₩138,224 | ₩140,005 | -0.50% | 186.6만 |
|---|
| 2026.08.24 | ₩134,634 | ₩139,175 | ₩134,634 | ₩138,211 | +2.66% | 166만 |
|---|
| 2026.08.21 | ₩137,983 | ₩139,621 | ₩135,090 | ₩135,974 | -1.46% | 193.1만 |
|---|
| 2026.08.20 | ₩142,215 | ₩144,425 | ₩136,389 | ₩138,371 | -2.70% | 231.5만 |
|---|
| 2026.08.19 | ₩139,296 | ₩144,546 | ₩138,693 | ₩144,385 | +3.65% | 241.3만 |
|---|
| 2026.08.18 | ₩136,121 | ₩139,804 | ₩132,893 | ₩136,202 | +0.06% | 235.4만 |
|---|
| 2026.08.17 | ₩134,876 | ₩139,108 | ₩132,635 | ₩138,063 | +2.36% | 313.8만 |
|---|
| 2026.08.14 | ₩140,126 | ₩141,117 | ₩135,654 | ₩136,121 | -2.86% | 190.6만 |
|---|
| 2026.08.13 | ₩138,412 | ₩138,499 | ₩134,112 | ₩135,451 | -2.14% | 213.6만 |
|---|
| 2026.08.12 | ₩140,300 | ₩141,291 | ₩135,411 | ₩137,876 | -1.73% | 348.8만 |
|---|
| 2026.08.11 | ₩138,920 | ₩142,349 | ₩136,751 | ₩138,224 | -0.50% | 264.7만 |
|---|
| 2026.08.10 | ₩141,974 | ₩143,936 | ₩138,251 | ₩138,304 | -2.58% | 224.7만 |
|---|
| 2026.08.07 | ₩141,479 | ₩147,278 | ₩139,429 | ₩142,778 | +0.92% | 324.2만 |
|---|
| 2026.08.06 | ₩142,778 | ₩145,189 | ₩139,296 | ₩139,389 | -2.37% | 390.4만 |
|---|
| 2026.08.05 | ₩153,881 | ₩154,739 | ₩143,367 | ₩144,077 | -6.37% | 546.7만 |
|---|
| 2026.08.04 | ₩147,225 | ₩158,455 | ₩144,653 | ₩155,475 | +5.60% | 1456.8만 |
|---|
| 2026.08.03 | ₩115,200 | ₩121,910 | ₩113,553 | ₩119,620 | +3.84% | 710.5만 |
|---|
| 2026.07.31 | ₩119,433 | ₩120,196 | ₩113,633 | ₩113,713 | -4.79% | 324.8만 |
|---|
| 2026.07.30 | ₩118,602 | ₩121,067 | ₩117,732 | ₩120,250 | +1.39% | 186.5만 |
|---|
| 2026.07.29 | ₩124,308 | ₩125,232 | ₩117,330 | ₩119,245 | -4.07% | 486.4만 |
|---|
| 2026.07.28 | ₩129,652 | ₩131,206 | ₩123,719 | ₩126,625 | -2.33% | 391.6만 |
|---|
| 2026.07.27 | ₩117,330 | ₩126,705 | ₩117,330 | ₩126,612 | +7.91% | 422만 |
|---|
| 2026.07.24 | ₩111,369 | ₩115,361 | ₩109,655 | ₩112,749 | +1.24% | 424.6만 |
|---|
| 2026.07.23 | ₩110,177 | ₩110,927 | ₩105,771 | ₩110,740 | +0.51% | 328.6만 |
|---|
| 2026.07.22 | ₩113,579 | ₩115,280 | ₩111,294 | ₩112,910 | -0.59% | 450.4만 |
|---|
| 2026.07.21 | ₩118,602 | ₩118,914 | ₩113,352 | ₩113,593 | -4.22% | 280.7만 |
|---|
| 2026.07.20 | ₩120,812 | ₩121,294 | ₩117,437 | ₩117,544 | -2.71% | 225.5만 |
|---|
| 2026.07.17 | ₩120,584 | ₩124,375 | ₩118,415 | ₩119,620 | -0.80% | 185.1만 |
|---|
| 2026.07.16 | ₩123,477 | ₩126,913 | ₩120,811 | ₩122,526 | -0.77% | 205.7만 |
|---|
| 2026.07.15 | ₩120,062 | ₩125,366 | ₩118,803 | ₩122,781 | +2.26% | 219.9만 |
|---|
| 2026.07.14 | ₩118,133 | ₩120,799 | ₩117,423 | ₩118,857 | +0.61% | 255.1만 |
|---|
| 2026.07.13 | ₩118,053 | ₩119,821 | ₩113,673 | ₩115,682 | -2.01% | 272.2만 |
|---|
| 2026.07.10 | ₩122,138 | ₩123,401 | ₩117,879 | ₩119,513 | -2.15% | 203.9만 |
|---|
| 2026.07.09 | ₩116,526 | ₩122,366 | ₩115,910 | ₩120,933 | +3.78% | 229.5만 |
|---|
| 2026.07.08 | ₩118,629 | ₩120,142 | ₩112,829 | ₩116,178 | -2.07% | 449.7만 |
|---|
| 2026.07.07 | ₩124,964 | ₩125,982 | ₩122,446 | ₩124,897 | -0.05% | 164.9만 |
|---|
| 2026.07.06 | ₩126,812 | ₩127,228 | ₩121,375 | ₩124,803 | -1.58% | 210.8만 |
|---|
| 2026.07.02 | ₩128,956 | ₩129,773 | ₩123,618 | ₩126,571 | -1.85% | 240.9만 |
|---|
| 2026.07.01 | ₩122,406 | ₩129,679 | ₩119,299 | ₩127,429 | +4.10% | 277.5만 |
|---|
| 2026.06.30 | ₩126,062 | ₩127,884 | ₩120,558 | ₩123,785 | -1.81% | 337.1만 |
|---|
| 2026.06.29 | ₩126,799 | ₩128,326 | ₩125,152 | ₩128,085 | +1.01% | 290.1만 |
|---|
| 2026.06.26 | ₩125,031 | ₩127,723 | ₩123,852 | ₩126,531 | +1.20% | 413.2만 |
|---|
| 2026.06.25 | ₩125,085 | ₩129,491 | ₩124,830 | ₩125,259 | +0.14% | 329.1만 |
|---|
| 2026.06.24 | ₩115,240 | ₩126,190 | ₩114,838 | ₩124,281 | +7.85% | 522.6만 |
|---|
| 2026.06.23 | ₩109,910 | ₩115,307 | ₩109,910 | ₩113,646 | +3.40% | 283만 |
|---|
| 2026.06.22 | ₩119,875 | ₩120,477 | ₩113,579 | ₩113,901 | -4.98% | 321.6만 |
|---|
| 2026.06.18 | ₩113,646 | ₩121,242 | ₩112,695 | ₩118,562 | +4.33% | 540.2만 |
|---|
| 2026.06.17 | ₩111,169 | ₩118,977 | ₩108,704 | ₩109,280 | -1.70% | 536.9만 |
|---|
| 2026.06.16 | ₩111,678 | ₩115,013 | ₩110,526 | ₩111,383 | -0.26% | 250.3만 |
|---|
| 2026.06.15 | ₩107,150 | ₩113,727 | ₩107,150 | ₩111,155 | +3.74% | 458.9만 |
|---|
| 2026.06.12 | ₩103,119 | ₩108,490 | ₩101,686 | ₩103,922 | +0.78% | 429.7만 |
|---|
| 2026.06.11 | ₩94,841 | ₩104,177 | ₩93,757 | ₩104,043 | +9.70% | 438.1만 |
|---|
| 2026.06.10 | ₩93,114 | ₩97,293 | ₩91,413 | ₩91,975 | -1.22% | 276.7만 |
|---|
| 2026.06.09 | ₩91,989 | ₩100,775 | ₩90,555 | ₩95,551 | +3.87% | 506.2만 |
|---|
| 2026.06.08 | ₩91,078 | ₩93,556 | ₩89,404 | ₩89,939 | -1.25% | 262.8만 |
|---|
| 2026.06.05 | ₩95,163 | ₩97,400 | ₩91,024 | ₩91,547 | -3.80% | 290.2만 |
|---|
| 2026.06.04 | ₩93,475 | ₩98,927 | ₩93,308 | ₩97,092 | +3.87% | 329만 |
|---|
| 2026.06.03 | ₩95,304 | ₩95,484 | ₩91,279 | ₩92,926 | -2.49% | 278.3만 |
|---|
| 2026.06.02 | ₩95,926 | ₩99,141 | ₩95,592 | ₩96,864 | +0.98% | 299.2만 |
|---|
| 2026.06.01 | ₩96,034 | ₩98,284 | ₩94,801 | ₩97,239 | +1.26% | 275.1만 |
|---|
| 2026.05.29 | ₩98,578 | ₩102,290 | ₩96,375 | ₩96,784 | -1.82% | 371.7만 |
|---|
| 2026.05.28 | ₩98,431 | ₩100,487 | ₩96,489 | ₩97,440 | -1.01% | 444.8만 |
|---|
| 2026.05.27 | ₩98,029 | ₩102,730 | ₩97,239 | ₩97,989 | -0.04% | 487.2만 |
|---|
| 2026.05.26 | ₩93,757 | ₩98,324 | ₩93,265 | ₩96,328 | +2.74% | 431.7만 |
|---|
| 2026.05.22 | ₩89,390 | ₩91,734 | ₩87,153 | ₩89,832 | +0.49% | 317.1만 |
|---|
| 2026.05.21 | ₩85,613 | ₩91,105 | ₩84,769 | ₩88,854 | +3.79% | 575.2만 |
|---|
| 2026.05.20 | ₩77,255 | ₩86,912 | ₩75,220 | ₩86,685 | +12.21% | 857.7만 |
|---|
| 2026.05.19 | ₩77,028 | ₩77,684 | ₩74,470 | ₩76,880 | -0.19% | 971.9만 |
|---|
| 2026.05.18 | ₩78,354 | ₩82,037 | ₩77,979 | ₩79,372 | +1.30% | 333.5만 |
|---|
| 2026.05.15 | ₩81,863 | ₩82,633 | ₩77,336 | ₩77,979 | -4.74% | 389.7만 |
|---|
| 2026.05.14 | ₩81,689 | ₩83,309 | ₩80,309 | ₩82,921 | +1.51% | 317.3만 |
|---|
| 2026.05.13 | ₩80,363 | ₩81,113 | ₩78,300 | ₩80,443 | +0.10% | 523.4만 |
|---|
| 2026.05.12 | ₩81,113 | ₩81,890 | ₩79,184 | ₩81,019 | -0.12% | 412.8만 |
|---|
| 2026.05.11 | ₩88,346 | ₩88,513 | ₩81,669 | ₩82,211 | -6.94% | 441.4만 |
|---|
| 2026.05.08 | ₩88,975 | ₩89,638 | ₩85,760 | ₩88,747 | -0.26% | 310.7만 |
|---|
| 2026.05.07 | ₩89,404 | ₩91,868 | ₩86,444 | ₩88,667 | -0.82% | 426.8만 |
|---|
| 2026.05.06 | ₩89,430 | ₩90,756 | ₩86,095 | ₩88,399 | -1.15% | 486.8만 |
|---|
| 2026.05.05 | ₩88,064 | ₩89,296 | ₩84,140 | ₩84,649 | -3.88% | 347.4만 |
|---|
| 2026.05.04 | ₩88,346 | ₩89,109 | ₩85,560 | ₩86,859 | -1.68% | 335.4만 |
|---|
| 2026.05.01 | ₩85,606 | ₩89,069 | ₩83,845 | ₩87,729 | +2.48% | 576.8만 |
|---|
| 2026.04.30 | ₩92,879 | ₩97,507 | ₩85,519 | ₩85,627 | -7.81% | 1344.7만 |
|---|
| 2026.04.29 | ₩96,958 | ₩98,873 | ₩95,016 | ₩98,136 | +1.22% | 775.1만 |
|---|
| 2026.04.28 | ₩100,922 | ₩102,449 | ₩96,154 | ₩98,565 | -2.34% | 307.2만 |
|---|
| 2026.04.27 | ₩105,396 | ₩105,677 | ₩99,650 | ₩101,485 | -3.71% | 311.6만 |
|---|
| 2026.04.24 | ₩102,931 | ₩106,829 | ₩102,530 | ₩105,516 | +2.51% | 230.1만 |
|---|
| 2026.04.23 | ₩106,695 | ₩107,525 | ₩101,378 | ₩103,052 | -3.41% | 267.2만 |
|---|
| 2026.04.22 | ₩109,039 | ₩111,664 | ₩106,635 | ₩107,981 | -0.97% | 215.7만 |
|---|
| 2026.04.21 | ₩109,796 | ₩112,977 | ₩106,848 | ₩107,244 | -2.32% | 246.7만 |
|---|
| 2026.04.20 | ₩106,481 | ₩109,548 | ₩105,007 | ₩108,610 | +2.00% | 261.9만 |
|---|
| 2026.04.17 | ₩105,275 | ₩115,843 | ₩105,275 | ₩108,932 | +3.47% | 628.7만 |
|---|
| 2026.04.16 | ₩103,802 | ₩106,722 | ₩101,887 | ₩103,547 | -0.25% | 261.9만 |
|---|
| 2026.04.15 | ₩100,253 | ₩103,594 | ₩99,545 | ₩103,025 | +2.77% | 263.9만 |
|---|
| 2026.04.14 | ₩98,511 | ₩101,110 | ₩98,217 | ₩100,078 | +1.59% | 259.4만 |
|---|
| 2026.04.13 | ₩94,493 | ₩97,560 | ₩92,725 | ₩97,520 | +3.20% | 298.1만 |
|---|
| 2026.04.10 | ₩98,793 | ₩99,503 | ₩93,295 | ₩96,007 | -2.82% | 310.2만 |
|---|
| 2026.04.09 | ₩98,324 | ₩99,228 | ₩94,533 | ₩97,855 | -0.48% | 247.4만 |
|---|
| 2026.04.08 | ₩100,855 | ₩107,606 | ₩98,893 | ₩99,355 | -1.49% | 390.1만 |
|---|
| 2026.04.07 | ₩94,989 | ₩95,243 | ₩89,859 | ₩93,462 | -1.61% | 373.4만 |
|---|
| 2026.04.06 | ₩95,886 | ₩98,123 | ₩94,145 | ₩96,368 | +0.50% | 384.3만 |
|---|
| 2026.04.02 | ₩97,339 | ₩99,462 | ₩92,645 | ₩97,252 | -0.09% | 434.2만 |
|---|
| 2026.04.01 | ₩101,404 | ₩102,195 | ₩97,775 | ₩100,788 | -0.61% | 429.4만 |
|---|
| 2026.03.31 | ₩97,614 | ₩101,806 | ₩95,725 | ₩100,735 | +3.20% | 336.9만 |
|---|
| 2026.03.30 | ₩97,199 | ₩99,114 | ₩92,226 | ₩93,154 | -4.16% | 284.3만 |
|---|
| 2026.03.27 | ₩95,926 | ₩97,755 | ₩92,846 | ₩95,766 | -0.17% | 328.4만 |
|---|
| 2026.03.26 | ₩104,257 | ₩106,963 | ₩97,976 | ₩98,712 | -5.32% | 366.2만 |
|---|
| 2026.03.25 | ₩105,449 | ₩106,949 | ₩102,449 | ₩106,816 | +1.30% | 343.4만 |
|---|
| 2026.03.24 | ₩102,476 | ₩104,010 | ₩97,226 | ₩100,989 | -1.45% | 377.5만 |
|---|
| 2026.03.23 | ₩99,791 | ₩105,811 | ₩99,328 | ₩102,543 | +2.76% | 397.5만 |
|---|
| 2026.03.20 | ₩101,967 | ₩102,215 | ₩95,766 | ₩96,904 | -4.97% | 368.3만 |
|---|
| 2026.03.19 | ₩100,266 | ₩103,400 | ₩98,779 | ₩102,155 | +1.88% | 253.5만 |
|---|
| 2026.03.18 | ₩106,146 | ₩109,026 | ₩102,396 | ₩102,811 | -3.14% | 245.1만 |
|---|
| 2026.03.17 | ₩107,150 | ₩109,159 | ₩105,972 | ₩107,003 | -0.14% | 316.3만 |
|---|
| 2026.03.16 | ₩103,735 | ₩107,003 | ₩103,132 | ₩105,958 | +2.14% | 325.7만 |
|---|
| 2026.03.13 | ₩99,556 | ₩105,115 | ₩99,000 | ₩101,458 | +1.91% | 302.4만 |
|---|
| 2026.03.12 | ₩99,154 | ₩105,757 | ₩97,976 | ₩98,766 | -0.39% | 450.6만 |
|---|
| 2026.03.11 | ₩99,382 | ₩101,753 | ₩98,310 | ₩100,601 | +1.23% | 263만 |
|---|
| 2026.03.10 | ₩100,614 | ₩104,090 | ₩99,770 | ₩100,226 | -0.39% | 273.5만 |
|---|
| 2026.03.09 | ₩98,217 | ₩102,456 | ₩94,091 | ₩101,418 | +3.26% | 332.5만 |
|---|
| 2026.03.06 | ₩102,047 | ₩102,985 | ₩98,083 | ₩102,061 | +0.01% | 291.2만 |
|---|
| 2026.03.05 | ₩104,525 | ₩111,838 | ₩101,599 | ₩105,208 | +0.65% | 421.9만 |
|---|
| 2026.03.04 | ₩102,824 | ₩108,918 | ₩101,779 | ₩105,423 | +2.53% | 392.8만 |
|---|
| 2026.03.03 | ₩95,364 | ₩102,690 | ₩94,801 | ₩101,096 | +6.01% | 299.6만 |
|---|
| 2026.03.02 | ₩98,310 | ₩100,012 | ₩96,435 | ₩98,806 | +0.50% | 366.9만 |
|---|
| 2026.02.27 | ₩103,280 | ₩104,351 | ₩100,172 | ₩102,235 | -1.01% | 326.4만 |
|---|
| 2026.02.26 | ₩101,271 | ₩108,356 | ₩101,271 | ₩105,771 | +4.44% | 543.2만 |
|---|
| 2026.02.25 | ₩99,395 | ₩101,646 | ₩95,806 | ₩101,458 | +2.08% | 395.3만 |
|---|
| 2026.02.24 | ₩98,431 | ₩100,855 | ₩97,547 | ₩98,994 | +0.57% | 344.1만 |
|---|
| 2026.02.23 | ₩107,740 | ₩109,166 | ₩97,922 | ₩98,404 | -8.66% | 637.8만 |
|---|
| 2026.02.20 | ₩105,155 | ₩116,935 | ₩105,141 | ₩109,066 | +3.72% | 844.9만 |
|---|
| 2026.02.19 | ₩102,905 | ₩112,186 | ₩102,905 | ₩106,574 | +3.57% | 1150.4만 |
|---|
| 2026.02.18 | ₩116,807 | ₩123,464 | ₩116,539 | ₩122,526 | +4.90% | 685.2만 |
|---|
| 2026.02.17 | ₩109,213 | ₩114,745 | ₩108,302 | ₩114,155 | +4.53% | 333.7만 |
|---|
| 2026.02.13 | ₩111,169 | ₩112,508 | ₩109,240 | ₩110,352 | -0.73% | 390만 |
|---|
| 2026.02.12 | ₩119,165 | ₩120,096 | ₩106,722 | ₩110,526 | -7.25% | 639.9만 |
|---|
| 2026.02.11 | ₩121,468 | ₩122,062 | ₩116,071 | ₩117,959 | -2.89% | 338.6만 |
|---|
| 2026.02.10 | ₩123,960 | ₩124,094 | ₩120,464 | ₩120,558 | -2.74% | 243.1만 |
|---|
| 2026.02.09 | ₩120,538 | ₩126,491 | ₩120,538 | ₩124,281 | +3.11% | 347.2만 |
|---|
| 2026.02.06 | ₩119,513 | ₩124,455 | ₩117,966 | ₩124,027 | +3.78% | 375.1만 |
|---|
| 2026.02.05 | ₩117,879 | ₩119,272 | ₩113,405 | ₩118,388 | +0.43% | 502.7만 |
|---|
| 2026.02.04 | ₩139,041 | ₩139,148 | ₩116,673 | ₩121,750 | -12.44% | 955.7만 |
|---|
| 2026.02.03 | ₩141,224 | ₩147,225 | ₩137,862 | ₩139,818 | -1.00% | 276.4만 |
|---|
| 2026.02.02 | ₩137,688 | ₩142,751 | ₩134,179 | ₩140,260 | +1.87% | 368.7만 |
|---|
| 2026.01.30 | ₩141,559 | ₩144,030 | ₩135,559 | ₩138,612 | -2.08% | 271.8만 |
|---|
| 2026.01.29 | ₩146,903 | ₩148,510 | ₩140,822 | ₩144,037 | -1.95% | 285.6만 |
|---|
| 2026.01.28 | ₩148,966 | ₩149,475 | ₩143,461 | ₩145,577 | -2.27% | 192.5만 |
|---|
| 2026.01.27 | ₩149,609 | ₩149,609 | ₩145,162 | ₩148,872 | -0.49% | 132.2만 |
|---|
| 2026.01.26 | ₩148,015 | ₩148,671 | ₩144,881 | ₩147,506 | -0.34% | 187.4만 |
|---|
| 2026.01.23 | ₩146,059 | ₩147,626 | ₩144,224 | ₩147,037 | +0.67% | 192.8만 |
|---|
| 2026.01.22 | ₩149,743 | ₩153,989 | ₩146,582 | ₩147,533 | -1.48% | 293.1만 |
|---|
| 2026.01.21 | ₩144,787 | ₩150,011 | ₩142,577 | ₩147,854 | +2.12% | 358.8만 |
|---|
| 2026.01.20 | ₩150,011 | ₩151,886 | ₩141,787 | ₩144,506 | -3.67% | 376.2만 |
|---|
| 2026.01.16 | ₩158,502 | ₩159,507 | ₩152,689 | ₩154,015 | -2.83% | 213.4만 |
|---|
| 2026.01.15 | ₩155,649 | ₩160,699 | ₩155,636 | ₩158,382 | +1.76% | 231.5만 |
|---|
| 2026.01.14 | ₩156,038 | ₩158,046 | ₩150,801 | ₩153,493 | -1.63% | 277만 |
|---|
| 2026.01.13 | ₩153,613 | ₩159,768 | ₩153,613 | ₩159,453 | +3.80% | 214만 |
|---|
| 2026.01.12 | ₩153,801 | ₩154,538 | ₩150,011 | ₩153,814 | +0.01% | 195.4만 |
|---|
| 2026.01.09 | ₩154,055 | ₩157,364 | ₩144,747 | ₩155,274 | +0.79% | 326만 |
|---|
| 2026.01.08 | ₩145,992 | ₩154,323 | ₩144,666 | ₩151,953 | +4.08% | 290.7만 |
|---|
| 2026.01.07 | ₩151,792 | ₩155,100 | ₩146,100 | ₩147,318 | -2.95% | 355만 |
|---|
| 2026.01.06 | ₩139,992 | ₩147,372 | ₩139,095 | ₩146,796 | +4.86% | 274.3만 |
|---|
| 2026.01.05 | ₩141,572 | ₩143,849 | ₩135,693 | ₩141,157 | -0.29% | 284.4만 |
|---|
| 2026.01.02 | ₩141,981 | ₩145,925 | ₩137,688 | ₩142,724 | +0.52% | 358.7만 |
|---|
| 2025.12.31 | ₩136,161 | ₩136,550 | ₩133,750 | ₩134,487 | -1.23% | 109.1만 |
|---|
| 2025.12.30 | ₩136,135 | ₩136,818 | ₩134,313 | ₩135,318 | -0.60% | 135.6만 |
|---|
| 2025.12.29 | ₩134,956 | ₩136,757 | ₩133,295 | ₩136,657 | +1.26% | 154만 |
|---|
| 2025.12.26 | ₩134,943 | ₩137,795 | ₩134,246 | ₩136,911 | +1.46% | 131.1만 |
|---|
| 2025.12.24 | ₩134,782 | ₩135,719 | ₩133,630 | ₩134,889 | +0.08% | 66.6만 |
|---|
| 2025.12.23 | ₩135,197 | ₩136,335 | ₩130,496 | ₩136,081 | +0.65% | 197.8만 |
|---|
| 2025.12.22 | ₩136,617 | ₩139,550 | ₩134,085 | ₩138,813 | +1.61% | 162.9만 |
|---|
| 2025.12.19 | ₩133,335 | ₩137,903 | ₩132,666 | ₩136,215 | +2.16% | 400만 |
|---|
| 2025.12.18 | ₩140,568 | ₩144,506 | ₩131,634 | ₩131,875 | -6.18% | 363.3만 |
|---|
| 2025.12.17 | ₩132,880 | ₩138,867 | ₩132,880 | ₩137,246 | +3.29% | 309만 |
|---|
| 2025.12.16 | ₩132,157 | ₩136,630 | ₩132,157 | ₩134,045 | +1.43% | 189.9만 |
|---|
| 2025.12.15 | ₩130,616 | ₩137,608 | ₩130,616 | ₩132,036 | +1.09% | 324.1만 |
|---|
| 2025.12.12 | ₩132,733 | ₩135,959 | ₩128,795 | ₩130,335 | -1.81% | 216.2만 |
|---|
| 2025.12.11 | ₩125,654 | ₩135,626 | ₩125,654 | ₩133,295 | +6.08% | 468.5만 |
|---|
| 2025.12.10 | ₩125,955 | ₩128,889 | ₩123,357 | ₩124,978 | -0.78% | 269.6만 |
|---|
| 2025.12.09 | ₩123,049 | ₩128,818 | ₩121,960 | ₩126,196 | +2.56% | 192.4만 |
|---|
| 2025.12.08 | ₩129,063 | ₩131,447 | ₩125,125 | ₩125,661 | -2.64% | 305.8만 |
|---|
| 2025.12.05 | ₩126,612 | ₩130,121 | ₩126,170 | ₩127,522 | +0.72% | 233.9만 |
|---|
| 2025.12.04 | ₩127,656 | ₩129,384 | ₩123,919 | ₩126,585 | -0.84% | 373.3만 |
|---|
| 2025.12.03 | ₩129,920 | ₩130,790 | ₩123,672 | ₩127,509 | -1.86% | 607.9만 |
|---|
| 2025.12.02 | ₩148,805 | ₩150,935 | ₩135,532 | ₩135,827 | -8.72% | 463.7만 |
|---|
| 2025.12.01 | ₩145,751 | ₩153,024 | ₩144,747 | ₩147,385 | +1.12% | 330.2만 |
|---|
| 2025.11.28 | ₩149,783 | ₩150,868 | ₩147,493 | ₩148,403 | -0.92% | 89만 |
|---|
| 2025.11.26 | ₩147,399 | ₩153,587 | ₩147,052 | ₩150,747 | +2.27% | 221.1만 |
|---|
| 2025.11.25 | ₩140,903 | ₩148,805 | ₩140,903 | ₩147,051 | +4.36% | 238만 |
|---|
| 2025.11.24 | ₩141,988 | ₩144,492 | ₩139,925 | ₩140,903 | -0.76% | 270.5만 |
|---|
| 2025.11.21 | ₩132,177 | ₩142,818 | ₩132,177 | ₩140,688 | +6.44% | 450.4만 |
|---|
| 2025.11.20 | ₩135,934 | ₩138,278 | ₩130,014 | ₩130,603 | -3.92% | 475.7만 |
|---|
| 2025.11.19 | ₩128,741 | ₩135,190 | ₩126,115 | ₩131,179 | +1.89% | 312.8만 |
|---|
| 2025.11.18 | ₩130,831 | ₩131,648 | ₩126,156 | ₩128,326 | -1.91% | 382.1만 |
|---|
| 2025.11.17 | ₩135,398 | ₩138,760 | ₩131,206 | ₩133,308 | -1.54% | 344.3만 |
|---|
| 2025.11.14 | ₩137,313 | ₩141,291 | ₩134,876 | ₩136,536 | -0.57% | 310.1만 |
|---|
| 2025.11.13 | ₩148,832 | ₩149,917 | ₩141,385 | ₩142,631 | -4.17% | 339.6만 |
|---|
| 2025.11.12 | ₩150,620 | ₩153,265 | ₩148,973 | ₩149,636 | -0.65% | 268.9만 |
|---|
| 2025.11.11 | ₩150,118 | ₩150,390 | ₩146,542 | ₩148,055 | -1.37% | 186.4만 |
|---|
| 2025.11.10 | ₩144,030 | ₩153,922 | ₩144,030 | ₩150,680 | +4.62% | 584.3만 |
|---|
| 2025.11.07 | ₩131,125 | ₩144,318 | ₩131,125 | ₩143,153 | +9.17% | 682.4만 |
|---|
| 2025.11.06 | ₩135,023 | ₩136,248 | ₩128,580 | ₩132,197 | -2.09% | 313.5만 |
|---|
| 2025.11.05 | ₩134,661 | ₩137,621 | ₩127,951 | ₩135,090 | +0.32% | 358만 |
|---|
| 2025.11.04 | ₩136,235 | ₩139,617 | ₩132,451 | ₩133,175 | -2.25% | 366.2만 |
|---|
| 2025.11.03 | ₩138,639 | ₩139,376 | ₩134,072 | ₩138,358 | -0.20% | 290.5만 |
|---|
| 2025.10.31 | ₩137,956 | ₩140,903 | ₩136,630 | ₩138,639 | +0.50% | 316만 |
|---|
| 2025.10.30 | ₩140,514 | ₩142,349 | ₩137,045 | ₩137,153 | -2.39% | 352.7만 |
|---|
| 2025.10.29 | ₩141,479 | ₩145,617 | ₩138,251 | ₩138,787 | -1.90% | 599.4만 |
|---|
| 2025.10.28 | ₩131,929 | ₩145,242 | ₩129,250 | ₩142,671 | +8.14% | 1748만 |
|---|
| 2025.10.27 | ₩115,147 | ₩117,537 | ₩113,847 | ₩115,789 | +0.56% | 601.8만 |
|---|
| 2025.10.24 | ₩113,847 | ₩116,526 | ₩110,552 | ₩111,289 | -2.25% | 305만 |
|---|
| 2025.10.23 | ₩108,865 | ₩112,093 | ₩107,217 | ₩111,329 | +2.26% | 246만 |
|---|
| 2025.10.22 | ₩108,061 | ₩109,293 | ₩105,396 | ₩109,200 | +1.05% | 246.7만 |
|---|
| 2025.10.21 | ₩109,528 | ₩110,740 | ₩105,784 | ₩108,369 | -1.06% | 253.4만 |
|---|
| 2025.10.20 | ₩110,673 | ₩111,905 | ₩109,159 | ₩111,343 | +0.61% | 207.9만 |
|---|
| 2025.10.17 | ₩112,495 | ₩112,947 | ₩107,974 | ₩110,244 | -2.00% | 219.8만 |
|---|
| 2025.10.16 | ₩110,566 | ₩111,624 | ₩108,637 | ₩111,410 | +0.76% | 245.1만 |
|---|
| 2025.10.15 | ₩108,704 | ₩112,133 | ₩107,204 | ₩108,905 | +0.18% | 355만 |
|---|
| 2025.10.14 | ₩100,721 | ₩106,360 | ₩99,007 | ₩106,079 | +5.32% | 320만 |
|---|
| 2025.10.13 | ₩98,900 | ₩103,949 | ₩98,592 | ₩102,074 | +3.21% | 386.2만 |
|---|
| 2025.10.10 | ₩106,146 | ₩106,146 | ₩98,592 | ₩99,489 | -6.27% | 448.8만 |
|---|