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 | ₩140,742 | ₩142,538 | ₩139,489 | ₩141,694 | +0.68% | 90.7만 |
| 2026.10.08 | ₩138,102 | ₩142,437 | ₩137,841 | ₩140,876 | +2.01% | 210.3만 |
| 2026.10.07 | ₩137,700 | ₩141,372 | ₩137,613 | ₩139,992 | +1.66% | 159.6만 |
| 2026.10.06 | ₩143,315 | ₩145,339 | ₩139,362 | ₩141,305 | -1.40% | 216.1만 |
| 2026.10.05 | ₩136,039 | ₩143,677 | ₩136,039 | ₩142,109 | +4.46% | 236.9만 |
| 2026.10.02 | ₩138,679 | ₩142,042 | ₩132,984 | ₩135,677 | -2.16% | 221.5만 |
| 2026.10.01 | ₩136,923 | ₩137,305 | ₩132,153 | ₩135,838 | -0.79% | 177.7만 |
| 2026.09.30 | ₩139,094 | ₩141,761 | ₩136,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,432 |
| -1.19% |
| 306.9만 |
| 2026.09.29 | ₩134,283 | ₩137,861 | ₩131,322 | ₩136,615 | +1.74% | 252.6만 |
|---|
| 2026.09.28 | ₩127,288 | ₩133,345 | ₩126,297 | ₩132,166 | +3.83% | 220.6만 |
|---|
| 2026.09.25 | ₩130,652 | ₩133,721 | ₩128,629 | ₩131,523 | +0.67% | 188.2만 |
|---|
| 2026.09.24 | ₩132,528 | ₩134,417 | ₩128,441 | ₩130,880 | -1.24% | 247만 |
|---|
| 2026.09.23 | ₩140,984 | ₩141,694 | ₩130,960 | ₩133,332 | -5.43% | 425.8만 |
|---|
| 2026.09.22 | ₩144,441 | ₩145,633 | ₩141,412 | ₩143,851 | -0.41% | 178.6만 |
|---|
| 2026.09.21 | ₩142,230 | ₩143,020 | ₩140,032 | ₩140,635 | -1.12% | 184.3만 |
|---|
| 2026.09.18 | ₩138,558 | ₩139,000 | ₩134,458 | ₩137,298 | -0.91% | 290.6만 |
|---|
| 2026.09.17 | ₩143,382 | ₩143,945 | ₩136,220 | ₩137,352 | -4.21% | 208.6만 |
|---|
| 2026.09.16 | ₩141,051 | ₩142,927 | ₩137,178 | ₩138,344 | -1.92% | 254.7만 |
|---|
| 2026.09.15 | ₩139,128 | ₩142,344 | ₩135,610 | ₩138,947 | -0.13% | 329.4만 |
|---|
| 2026.09.14 | ₩130,491 | ₩142,551 | ₩130,491 | ₩140,421 | +7.61% | 302.4만 |
|---|
| 2026.09.11 | ₩131,885 | ₩133,828 | ₩130,438 | ₩132,086 | +0.15% | 168.8만 |
|---|
| 2026.09.10 | ₩131,429 | ₩132,180 | ₩129,299 | ₩130,585 | -0.64% | 200.9만 |
|---|
| 2026.09.09 | ₩133,640 | ₩135,208 | ₩131,469 | ₩134,163 | +0.39% | 243.5만 |
|---|
| 2026.09.08 | ₩134,297 | ₩135,556 | ₩130,357 | ₩133,962 | -0.25% | 279만 |
|---|
| 2026.09.04 | ₩129,982 | ₩133,506 | ₩128,642 | ₩133,238 | +2.51% | 172만 |
|---|
| 2026.09.03 | ₩129,848 | ₩135,436 | ₩128,307 | ₩129,955 | +0.08% | 233.2만 |
|---|
| 2026.09.02 | ₩127,771 | ₩127,959 | ₩125,077 | ₩126,685 | -0.85% | 183.5만 |
|---|
| 2026.09.01 | ₩131,322 | ₩131,724 | ₩124,622 | ₩125,801 | -4.20% | 286.6만 |
|---|
| 2026.08.31 | ₩137,191 | ₩137,226 | ₩130,344 | ₩133,024 | -3.04% | 255.9만 |
|---|
| 2026.08.28 | ₩141,319 | ₩142,364 | ₩138,022 | ₩139,040 | -1.61% | 185.2만 |
|---|
| 2026.08.27 | ₩139,509 | ₩143,315 | ₩138,545 | ₩140,716 | +0.86% | 229.8만 |
|---|
| 2026.08.26 | ₩137,995 | ₩141,546 | ₩136,216 | ₩139,362 | +0.99% | 145.8만 |
|---|
| 2026.08.25 | ₩140,769 | ₩142,712 | ₩138,290 | ₩140,072 | -0.50% | 186.6만 |
|---|
| 2026.08.24 | ₩134,699 | ₩139,241 | ₩134,699 | ₩138,277 | +2.66% | 166만 |
|---|
| 2026.08.21 | ₩138,049 | ₩139,688 | ₩135,154 | ₩136,039 | -1.46% | 193.1만 |
|---|
| 2026.08.20 | ₩142,283 | ₩144,494 | ₩136,454 | ₩138,437 | -2.70% | 231.5만 |
|---|
| 2026.08.19 | ₩139,362 | ₩144,615 | ₩138,759 | ₩144,454 | +3.65% | 241.3만 |
|---|
| 2026.08.18 | ₩136,186 | ₩139,871 | ₩132,957 | ₩136,267 | +0.06% | 235.4만 |
|---|
| 2026.08.17 | ₩134,940 | ₩139,174 | ₩132,698 | ₩138,129 | +2.36% | 313.8만 |
|---|
| 2026.08.14 | ₩140,193 | ₩141,185 | ₩135,719 | ₩136,186 | -2.86% | 190.6만 |
|---|
| 2026.08.13 | ₩138,478 | ₩138,565 | ₩134,176 | ₩135,516 | -2.14% | 213.6만 |
|---|
| 2026.08.12 | ₩140,367 | ₩141,359 | ₩135,476 | ₩137,942 | -1.73% | 348.8만 |
|---|
| 2026.08.11 | ₩138,987 | ₩142,417 | ₩136,816 | ₩138,290 | -0.50% | 264.7만 |
|---|
| 2026.08.10 | ₩142,042 | ₩144,005 | ₩138,317 | ₩138,370 | -2.58% | 224.7만 |
|---|
| 2026.08.07 | ₩141,546 | ₩147,349 | ₩139,496 | ₩142,846 | +0.92% | 324.2만 |
|---|
| 2026.08.06 | ₩142,846 | ₩145,258 | ₩139,362 | ₩139,456 | -2.37% | 390.4만 |
|---|
| 2026.08.05 | ₩153,955 | ₩154,813 | ₩143,436 | ₩144,146 | -6.37% | 546.7만 |
|---|
| 2026.08.04 | ₩147,295 | ₩158,531 | ₩144,722 | ₩155,550 | +5.60% | 1456.8만 |
|---|
| 2026.08.03 | ₩115,255 | ₩121,969 | ₩113,607 | ₩119,677 | +3.84% | 710.5만 |
|---|
| 2026.07.31 | ₩119,490 | ₩120,253 | ₩113,687 | ₩113,768 | -4.79% | 324.8만 |
|---|
| 2026.07.30 | ₩118,659 | ₩121,124 | ₩117,788 | ₩120,307 | +1.39% | 186.5만 |
|---|
| 2026.07.29 | ₩124,367 | ₩125,292 | ₩117,386 | ₩119,302 | -4.07% | 486.4만 |
|---|
| 2026.07.28 | ₩129,714 | ₩131,268 | ₩123,778 | ₩126,685 | -2.33% | 391.6만 |
|---|
| 2026.07.27 | ₩117,386 | ₩126,766 | ₩117,386 | ₩126,672 | +7.91% | 422만 |
|---|
| 2026.07.24 | ₩111,423 | ₩115,416 | ₩109,707 | ₩112,803 | +1.24% | 424.6만 |
|---|
| 2026.07.23 | ₩110,230 | ₩110,980 | ₩105,821 | ₩110,793 | +0.51% | 328.6만 |
|---|
| 2026.07.22 | ₩113,634 | ₩115,336 | ₩111,348 | ₩112,964 | -0.59% | 450.4만 |
|---|
| 2026.07.21 | ₩118,659 | ₩118,971 | ₩113,406 | ₩113,647 | -4.22% | 280.7만 |
|---|
| 2026.07.20 | ₩120,870 | ₩121,352 | ₩117,493 | ₩117,600 | -2.71% | 225.5만 |
|---|
| 2026.07.17 | ₩120,642 | ₩124,434 | ₩118,471 | ₩119,677 | -0.80% | 185.1만 |
|---|
| 2026.07.16 | ₩123,536 | ₩126,974 | ₩120,868 | ₩122,585 | -0.77% | 205.7만 |
|---|
| 2026.07.15 | ₩120,119 | ₩125,426 | ₩118,860 | ₩122,840 | +2.26% | 219.9만 |
|---|
| 2026.07.14 | ₩118,190 | ₩120,856 | ₩117,480 | ₩118,913 | +0.61% | 255.1만 |
|---|
| 2026.07.13 | ₩118,109 | ₩119,878 | ₩113,728 | ₩115,738 | -2.01% | 272.2만 |
|---|
| 2026.07.10 | ₩122,196 | ₩123,460 | ₩117,935 | ₩119,570 | -2.15% | 203.9만 |
|---|
| 2026.07.09 | ₩116,582 | ₩122,424 | ₩115,965 | ₩120,990 | +3.78% | 229.5만 |
|---|
| 2026.07.08 | ₩118,686 | ₩120,200 | ₩112,883 | ₩116,233 | -2.07% | 449.7만 |
|---|
| 2026.07.07 | ₩125,024 | ₩126,042 | ₩122,505 | ₩124,957 | -0.05% | 164.9만 |
|---|
| 2026.07.06 | ₩126,873 | ₩127,288 | ₩121,433 | ₩124,863 | -1.58% | 210.8만 |
|---|
| 2026.07.02 | ₩129,017 | ₩129,835 | ₩123,677 | ₩126,632 | -1.85% | 240.9만 |
|---|
| 2026.07.01 | ₩122,464 | ₩129,741 | ₩119,356 | ₩127,490 | +4.10% | 277.5만 |
|---|
| 2026.06.30 | ₩126,123 | ₩127,945 | ₩120,615 | ₩123,845 | -1.81% | 337.1만 |
|---|
| 2026.06.29 | ₩126,860 | ₩128,387 | ₩125,211 | ₩128,146 | +1.01% | 290.1만 |
|---|
| 2026.06.26 | ₩125,091 | ₩127,784 | ₩123,912 | ₩126,592 | +1.20% | 413.2만 |
|---|
| 2026.06.25 | ₩125,144 | ₩129,553 | ₩124,890 | ₩125,319 | +0.14% | 329.1만 |
|---|
| 2026.06.24 | ₩115,295 | ₩126,250 | ₩114,893 | ₩124,340 | +7.85% | 522.6만 |
|---|
| 2026.06.23 | ₩109,962 | ₩115,362 | ₩109,962 | ₩113,701 | +3.40% | 283만 |
|---|
| 2026.06.22 | ₩119,932 | ₩120,535 | ₩113,634 | ₩113,955 | -4.98% | 321.6만 |
|---|
| 2026.06.18 | ₩113,701 | ₩121,300 | ₩112,749 | ₩118,619 | +4.33% | 540.2만 |
|---|
| 2026.06.17 | ₩111,222 | ₩119,034 | ₩108,756 | ₩109,332 | -1.70% | 536.9만 |
|---|
| 2026.06.16 | ₩111,731 | ₩115,068 | ₩110,578 | ₩111,436 | -0.26% | 250.3만 |
|---|
| 2026.06.15 | ₩107,202 | ₩113,781 | ₩107,202 | ₩111,208 | +3.74% | 458.9만 |
|---|
| 2026.06.12 | ₩103,168 | ₩108,542 | ₩101,734 | ₩103,972 | +0.78% | 429.7만 |
|---|
| 2026.06.11 | ₩94,887 | ₩104,227 | ₩93,801 | ₩104,093 | +9.70% | 438.1만 |
|---|
| 2026.06.10 | ₩93,158 | ₩97,339 | ₩91,456 | ₩92,019 | -1.22% | 276.7만 |
|---|
| 2026.06.09 | ₩92,033 | ₩100,823 | ₩90,599 | ₩95,597 | +3.87% | 506.2만 |
|---|
| 2026.06.08 | ₩91,121 | ₩93,600 | ₩89,446 | ₩89,982 | -1.25% | 262.8만 |
|---|
| 2026.06.05 | ₩95,208 | ₩97,446 | ₩91,068 | ₩91,590 | -3.80% | 290.2만 |
|---|
| 2026.06.04 | ₩93,520 | ₩98,974 | ₩93,352 | ₩97,138 | +3.87% | 329만 |
|---|
| 2026.06.03 | ₩95,349 | ₩95,530 | ₩91,322 | ₩92,971 | -2.49% | 278.3만 |
|---|
| 2026.06.02 | ₩95,972 | ₩99,188 | ₩95,637 | ₩96,910 | +0.98% | 299.2만 |
|---|
| 2026.06.01 | ₩96,079 | ₩98,331 | ₩94,847 | ₩97,285 | +1.26% | 275.1만 |
|---|
| 2026.05.29 | ₩98,625 | ₩102,339 | ₩96,421 | ₩96,830 | -1.82% | 371.7만 |
|---|
| 2026.05.28 | ₩98,478 | ₩100,535 | ₩96,535 | ₩97,486 | -1.01% | 444.8만 |
|---|
| 2026.05.27 | ₩98,076 | ₩102,780 | ₩97,285 | ₩98,036 | -0.04% | 487.2만 |
|---|
| 2026.05.26 | ₩93,801 | ₩98,371 | ₩93,310 | ₩96,374 | +2.74% | 431.7만 |
|---|
| 2026.05.22 | ₩89,433 | ₩91,778 | ₩87,195 | ₩89,875 | +0.49% | 317.1만 |
|---|
| 2026.05.21 | ₩85,654 | ₩91,148 | ₩84,810 | ₩88,897 | +3.79% | 575.2만 |
|---|
| 2026.05.20 | ₩77,292 | ₩86,954 | ₩75,256 | ₩86,726 | +12.21% | 857.7만 |
|---|
| 2026.05.19 | ₩77,065 | ₩77,721 | ₩74,505 | ₩76,917 | -0.19% | 971.9만 |
|---|
| 2026.05.18 | ₩78,391 | ₩82,076 | ₩78,016 | ₩79,410 | +1.30% | 333.5만 |
|---|
| 2026.05.15 | ₩81,902 | ₩82,673 | ₩77,373 | ₩78,016 | -4.74% | 389.7만 |
|---|
| 2026.05.14 | ₩81,728 | ₩83,349 | ₩80,348 | ₩82,961 | +1.51% | 317.3만 |
|---|
| 2026.05.13 | ₩80,401 | ₩81,152 | ₩78,338 | ₩80,482 | +0.10% | 523.4만 |
|---|
| 2026.05.12 | ₩81,152 | ₩81,929 | ₩79,222 | ₩81,058 | -0.12% | 412.8만 |
|---|
| 2026.05.11 | ₩88,388 | ₩88,555 | ₩81,708 | ₩82,250 | -6.94% | 441.4만 |
|---|
| 2026.05.08 | ₩89,018 | ₩89,681 | ₩85,801 | ₩88,790 | -0.26% | 310.7만 |
|---|
| 2026.05.07 | ₩89,446 | ₩91,912 | ₩86,485 | ₩88,709 | -0.82% | 426.8만 |
|---|
| 2026.05.06 | ₩89,473 | ₩90,800 | ₩86,136 | ₩88,441 | -1.15% | 486.8만 |
|---|
| 2026.05.05 | ₩88,106 | ₩89,339 | ₩84,180 | ₩84,689 | -3.88% | 347.4만 |
|---|
| 2026.05.04 | ₩88,388 | ₩89,152 | ₩85,600 | ₩86,900 | -1.68% | 335.4만 |
|---|
| 2026.05.01 | ₩85,647 | ₩89,111 | ₩83,885 | ₩87,771 | +2.48% | 576.8만 |
|---|
| 2026.04.30 | ₩92,924 | ₩97,553 | ₩85,560 | ₩85,667 | -7.81% | 1344.7만 |
|---|
| 2026.04.29 | ₩97,004 | ₩98,920 | ₩95,061 | ₩98,183 | +1.22% | 775.1만 |
|---|
| 2026.04.28 | ₩100,971 | ₩102,498 | ₩96,200 | ₩98,612 | -2.34% | 307.2만 |
|---|
| 2026.04.27 | ₩105,446 | ₩105,728 | ₩99,697 | ₩101,533 | -3.71% | 311.6만 |
|---|
| 2026.04.24 | ₩102,981 | ₩106,880 | ₩102,579 | ₩105,567 | +2.51% | 230.1만 |
|---|
| 2026.04.23 | ₩106,746 | ₩107,577 | ₩101,426 | ₩103,101 | -3.41% | 267.2만 |
|---|
| 2026.04.22 | ₩109,091 | ₩111,717 | ₩106,686 | ₩108,032 | -0.97% | 215.7만 |
|---|
| 2026.04.21 | ₩109,848 | ₩113,031 | ₩106,899 | ₩107,295 | -2.32% | 246.7만 |
|---|
| 2026.04.20 | ₩106,532 | ₩109,600 | ₩105,058 | ₩108,662 | +2.00% | 261.9만 |
|---|
| 2026.04.17 | ₩105,326 | ₩115,898 | ₩105,326 | ₩108,984 | +3.47% | 628.7만 |
|---|
| 2026.04.16 | ₩103,852 | ₩106,773 | ₩101,935 | ₩103,597 | -0.25% | 261.9만 |
|---|
| 2026.04.15 | ₩100,300 | ₩103,644 | ₩99,593 | ₩103,074 | +2.77% | 263.9만 |
|---|
| 2026.04.14 | ₩98,558 | ₩101,158 | ₩98,264 | ₩100,126 | +1.59% | 259.4만 |
|---|
| 2026.04.13 | ₩94,538 | ₩97,607 | ₩92,770 | ₩97,567 | +3.20% | 298.1만 |
|---|
| 2026.04.10 | ₩98,840 | ₩99,550 | ₩93,339 | ₩96,053 | -2.82% | 310.2만 |
|---|
| 2026.04.09 | ₩98,371 | ₩99,275 | ₩94,579 | ₩97,902 | -0.48% | 247.4만 |
|---|
| 2026.04.08 | ₩100,904 | ₩107,657 | ₩98,940 | ₩99,403 | -1.49% | 390.1만 |
|---|
| 2026.04.07 | ₩95,034 | ₩95,289 | ₩89,902 | ₩93,507 | -1.61% | 373.4만 |
|---|
| 2026.04.06 | ₩95,932 | ₩98,170 | ₩94,190 | ₩96,414 | +0.50% | 384.3만 |
|---|
| 2026.04.02 | ₩97,386 | ₩99,510 | ₩92,689 | ₩97,299 | -0.09% | 434.2만 |
|---|
| 2026.04.01 | ₩101,453 | ₩102,244 | ₩97,821 | ₩100,837 | -0.61% | 429.4만 |
|---|
| 2026.03.31 | ₩97,661 | ₩101,855 | ₩95,771 | ₩100,783 | +3.20% | 336.9만 |
|---|
| 2026.03.30 | ₩97,245 | ₩99,161 | ₩92,270 | ₩93,198 | -4.16% | 284.3만 |
|---|
| 2026.03.27 | ₩95,972 | ₩97,801 | ₩92,890 | ₩95,811 | -0.17% | 328.4만 |
|---|
| 2026.03.26 | ₩104,307 | ₩107,014 | ₩98,022 | ₩98,759 | -5.32% | 366.2만 |
|---|
| 2026.03.25 | ₩105,500 | ₩107,001 | ₩102,498 | ₩106,867 | +1.30% | 343.4만 |
|---|
| 2026.03.24 | ₩102,525 | ₩104,059 | ₩97,272 | ₩101,038 | -1.45% | 377.5만 |
|---|
| 2026.03.23 | ₩99,838 | ₩105,862 | ₩99,376 | ₩102,592 | +2.76% | 397.5만 |
|---|
| 2026.03.20 | ₩102,016 | ₩102,264 | ₩95,811 | ₩96,950 | -4.97% | 368.3만 |
|---|
| 2026.03.19 | ₩100,314 | ₩103,450 | ₩98,826 | ₩102,203 | +1.88% | 253.5만 |
|---|
| 2026.03.18 | ₩106,197 | ₩109,078 | ₩102,445 | ₩102,860 | -3.14% | 245.1만 |
|---|
| 2026.03.17 | ₩107,202 | ₩109,212 | ₩106,022 | ₩107,054 | -0.14% | 316.3만 |
|---|
| 2026.03.16 | ₩103,785 | ₩107,054 | ₩103,182 | ₩106,009 | +2.14% | 325.7만 |
|---|
| 2026.03.13 | ₩99,604 | ₩105,165 | ₩99,048 | ₩101,507 | +1.91% | 302.4만 |
|---|
| 2026.03.12 | ₩99,202 | ₩105,808 | ₩98,022 | ₩98,813 | -0.39% | 450.6만 |
|---|
| 2026.03.11 | ₩99,429 | ₩101,801 | ₩98,357 | ₩100,649 | +1.23% | 263만 |
|---|
| 2026.03.10 | ₩100,662 | ₩104,140 | ₩99,818 | ₩100,274 | -0.39% | 273.5만 |
|---|
| 2026.03.09 | ₩98,264 | ₩102,505 | ₩94,136 | ₩101,466 | +3.26% | 332.5만 |
|---|
| 2026.03.06 | ₩102,096 | ₩103,034 | ₩98,130 | ₩102,110 | +0.01% | 291.2만 |
|---|
| 2026.03.05 | ₩104,575 | ₩111,892 | ₩101,647 | ₩105,259 | +0.65% | 421.9만 |
|---|
| 2026.03.04 | ₩102,873 | ₩108,970 | ₩101,828 | ₩105,473 | +2.53% | 392.8만 |
|---|
| 2026.03.03 | ₩95,409 | ₩102,739 | ₩94,847 | ₩101,145 | +6.01% | 299.6만 |
|---|
| 2026.03.02 | ₩98,357 | ₩100,059 | ₩96,481 | ₩98,853 | +0.50% | 366.9만 |
|---|
| 2026.02.27 | ₩103,329 | ₩104,401 | ₩100,220 | ₩102,284 | -1.01% | 326.4만 |
|---|
| 2026.02.26 | ₩101,319 | ₩108,408 | ₩101,319 | ₩105,821 | +4.44% | 543.2만 |
|---|
| 2026.02.25 | ₩99,443 | ₩101,694 | ₩95,852 | ₩101,507 | +2.08% | 395.3만 |
|---|
| 2026.02.24 | ₩98,478 | ₩100,904 | ₩97,594 | ₩99,041 | +0.57% | 344.1만 |
|---|
| 2026.02.23 | ₩107,791 | ₩109,218 | ₩97,969 | ₩98,451 | -8.66% | 637.8만 |
|---|
| 2026.02.20 | ₩105,205 | ₩116,990 | ₩105,192 | ₩109,118 | +3.72% | 844.9만 |
|---|
| 2026.02.19 | ₩102,954 | ₩112,240 | ₩102,954 | ₩106,625 | +3.57% | 1150.4만 |
|---|
| 2026.02.18 | ₩116,863 | ₩123,523 | ₩116,595 | ₩122,585 | +4.90% | 685.2만 |
|---|
| 2026.02.17 | ₩109,265 | ₩114,800 | ₩108,354 | ₩114,210 | +4.53% | 333.7만 |
|---|
| 2026.02.13 | ₩111,222 | ₩112,562 | ₩109,292 | ₩110,404 | -0.73% | 390만 |
|---|
| 2026.02.12 | ₩119,222 | ₩120,153 | ₩106,773 | ₩110,578 | -7.25% | 639.9만 |
|---|
| 2026.02.11 | ₩121,526 | ₩122,120 | ₩116,126 | ₩118,016 | -2.89% | 338.6만 |
|---|
| 2026.02.10 | ₩124,019 | ₩124,153 | ₩120,521 | ₩120,615 | -2.74% | 243.1만 |
|---|
| 2026.02.09 | ₩120,595 | ₩126,551 | ₩120,595 | ₩124,340 | +3.11% | 347.2만 |
|---|
| 2026.02.06 | ₩119,570 | ₩124,515 | ₩118,022 | ₩124,086 | +3.78% | 375.1만 |
|---|
| 2026.02.05 | ₩117,935 | ₩119,329 | ₩113,459 | ₩118,444 | +0.43% | 502.7만 |
|---|
| 2026.02.04 | ₩139,107 | ₩139,215 | ₩116,729 | ₩121,808 | -12.44% | 955.7만 |
|---|
| 2026.02.03 | ₩141,292 | ₩147,295 | ₩137,928 | ₩139,885 | -1.00% | 276.4만 |
|---|
| 2026.02.02 | ₩137,754 | ₩142,819 | ₩134,243 | ₩140,327 | +1.87% | 368.7만 |
|---|
| 2026.01.30 | ₩141,627 | ₩144,099 | ₩135,623 | ₩138,679 | -2.08% | 271.8만 |
|---|
| 2026.01.29 | ₩146,973 | ₩148,581 | ₩140,890 | ₩144,106 | -1.95% | 285.6만 |
|---|
| 2026.01.28 | ₩149,037 | ₩149,546 | ₩143,530 | ₩145,647 | -2.27% | 192.5만 |
|---|
| 2026.01.27 | ₩149,680 | ₩149,680 | ₩145,231 | ₩148,943 | -0.49% | 132.2만 |
|---|
| 2026.01.26 | ₩148,086 | ₩148,742 | ₩144,950 | ₩147,576 | -0.34% | 187.4만 |
|---|
| 2026.01.23 | ₩146,129 | ₩147,697 | ₩144,293 | ₩147,107 | +0.67% | 192.8만 |
|---|
| 2026.01.22 | ₩149,814 | ₩154,062 | ₩146,652 | ₩147,603 | -1.48% | 293.1만 |
|---|
| 2026.01.21 | ₩144,856 | ₩150,082 | ₩142,645 | ₩147,925 | +2.12% | 358.8만 |
|---|
| 2026.01.20 | ₩150,082 | ₩151,958 | ₩141,855 | ₩144,575 | -3.67% | 376.2만 |
|---|
| 2026.01.16 | ₩158,578 | ₩159,583 | ₩152,762 | ₩154,089 | -2.83% | 213.4만 |
|---|
| 2026.01.15 | ₩155,724 | ₩160,776 | ₩155,710 | ₩158,457 | +1.76% | 231.5만 |
|---|
| 2026.01.14 | ₩156,112 | ₩158,121 | ₩150,873 | ₩153,566 | -1.63% | 277만 |
|---|
| 2026.01.13 | ₩153,687 | ₩159,844 | ₩153,687 | ₩159,529 | +3.80% | 214만 |
|---|
| 2026.01.12 | ₩153,874 | ₩154,612 | ₩150,082 | ₩153,888 | +0.01% | 195.4만 |
|---|
| 2026.01.09 | ₩154,129 | ₩157,439 | ₩144,816 | ₩155,349 | +0.79% | 326만 |
|---|
| 2026.01.08 | ₩146,062 | ₩154,397 | ₩144,736 | ₩152,025 | +4.08% | 290.7만 |
|---|
| 2026.01.07 | ₩151,864 | ₩155,174 | ₩146,169 | ₩147,389 | -2.95% | 355만 |
|---|
| 2026.01.06 | ₩140,059 | ₩147,442 | ₩139,161 | ₩146,866 | +4.86% | 274.3만 |
|---|
| 2026.01.05 | ₩141,640 | ₩143,918 | ₩135,757 | ₩141,225 | -0.29% | 284.4만 |
|---|
| 2026.01.02 | ₩142,049 | ₩145,995 | ₩137,754 | ₩142,793 | +0.52% | 358.7만 |
|---|
| 2025.12.31 | ₩136,226 | ₩136,615 | ₩133,814 | ₩134,551 | -1.23% | 109.1만 |
|---|
| 2025.12.30 | ₩136,200 | ₩136,883 | ₩134,377 | ₩135,382 | -0.60% | 135.6만 |
|---|
| 2025.12.29 | ₩135,020 | ₩136,823 | ₩133,359 | ₩136,722 | +1.26% | 154만 |
|---|
| 2025.12.26 | ₩135,007 | ₩137,861 | ₩134,310 | ₩136,977 | +1.46% | 131.1만 |
|---|
| 2025.12.24 | ₩134,846 | ₩135,784 | ₩133,694 | ₩134,953 | +0.08% | 66.6만 |
|---|
| 2025.12.23 | ₩135,262 | ₩136,401 | ₩130,558 | ₩136,146 | +0.65% | 197.8만 |
|---|
| 2025.12.22 | ₩136,682 | ₩139,617 | ₩134,149 | ₩138,880 | +1.61% | 162.9만 |
|---|
| 2025.12.19 | ₩133,399 | ₩137,968 | ₩132,729 | ₩136,280 | +2.16% | 400만 |
|---|
| 2025.12.18 | ₩140,635 | ₩144,575 | ₩131,697 | ₩131,938 | -6.18% | 363.3만 |
|---|
| 2025.12.17 | ₩132,943 | ₩138,933 | ₩132,943 | ₩137,312 | +3.29% | 309만 |
|---|
| 2025.12.16 | ₩132,220 | ₩136,695 | ₩132,220 | ₩134,109 | +1.43% | 189.9만 |
|---|
| 2025.12.15 | ₩130,679 | ₩137,674 | ₩130,679 | ₩132,099 | +1.09% | 324.1만 |
|---|
| 2025.12.12 | ₩132,796 | ₩136,024 | ₩128,856 | ₩130,397 | -1.81% | 216.2만 |
|---|
| 2025.12.11 | ₩125,714 | ₩135,690 | ₩125,714 | ₩133,359 | +6.08% | 468.5만 |
|---|
| 2025.12.10 | ₩126,015 | ₩128,950 | ₩123,416 | ₩125,037 | -0.78% | 269.6만 |
|---|
| 2025.12.09 | ₩123,108 | ₩128,879 | ₩122,018 | ₩126,257 | +2.56% | 192.4만 |
|---|
| 2025.12.08 | ₩129,124 | ₩131,510 | ₩125,185 | ₩125,721 | -2.64% | 305.8만 |
|---|
| 2025.12.05 | ₩126,672 | ₩130,183 | ₩126,230 | ₩127,583 | +0.72% | 233.9만 |
|---|
| 2025.12.04 | ₩127,717 | ₩129,446 | ₩123,979 | ₩126,645 | -0.84% | 373.3만 |
|---|
| 2025.12.03 | ₩129,982 | ₩130,853 | ₩123,731 | ₩127,570 | -1.86% | 607.9만 |
|---|
| 2025.12.02 | ₩148,876 | ₩151,007 | ₩135,597 | ₩135,891 | -8.72% | 463.7만 |
|---|
| 2025.12.01 | ₩145,821 | ₩153,097 | ₩144,816 | ₩147,456 | +1.12% | 330.2만 |
|---|
| 2025.11.28 | ₩149,854 | ₩150,940 | ₩147,563 | ₩148,474 | -0.92% | 89만 |
|---|
| 2025.11.26 | ₩147,469 | ₩153,660 | ₩147,122 | ₩150,819 | +2.27% | 221.1만 |
|---|
| 2025.11.25 | ₩140,970 | ₩148,876 | ₩140,970 | ₩147,121 | +4.36% | 238만 |
|---|
| 2025.11.24 | ₩142,056 | ₩144,561 | ₩139,992 | ₩140,970 | -0.76% | 270.5만 |
|---|
| 2025.11.21 | ₩132,240 | ₩142,886 | ₩132,240 | ₩140,756 | +6.44% | 450.4만 |
|---|
| 2025.11.20 | ₩135,999 | ₩138,344 | ₩130,076 | ₩130,665 | -3.92% | 475.7만 |
|---|
| 2025.11.19 | ₩128,803 | ₩135,255 | ₩126,175 | ₩131,242 | +1.89% | 312.8만 |
|---|
| 2025.11.18 | ₩130,893 | ₩131,711 | ₩126,216 | ₩128,387 | -1.91% | 382.1만 |
|---|
| 2025.11.17 | ₩135,463 | ₩138,826 | ₩131,268 | ₩133,372 | -1.54% | 344.3만 |
|---|
| 2025.11.14 | ₩137,379 | ₩141,359 | ₩134,940 | ₩136,602 | -0.57% | 310.1만 |
|---|
| 2025.11.13 | ₩148,903 | ₩149,988 | ₩141,453 | ₩142,699 | -4.17% | 339.6만 |
|---|
| 2025.11.12 | ₩150,692 | ₩153,338 | ₩149,044 | ₩149,707 | -0.65% | 268.9만 |
|---|
| 2025.11.11 | ₩150,189 | ₩150,461 | ₩146,612 | ₩148,126 | -1.37% | 186.4만 |
|---|
| 2025.11.10 | ₩144,099 | ₩153,995 | ₩144,099 | ₩150,752 | +4.62% | 584.3만 |
|---|
| 2025.11.07 | ₩131,188 | ₩144,387 | ₩131,188 | ₩143,221 | +9.17% | 682.4만 |
|---|
| 2025.11.06 | ₩135,087 | ₩136,314 | ₩128,642 | ₩132,260 | -2.09% | 313.5만 |
|---|
| 2025.11.05 | ₩134,726 | ₩137,687 | ₩128,012 | ₩135,154 | +0.32% | 358만 |
|---|
| 2025.11.04 | ₩136,300 | ₩139,684 | ₩132,515 | ₩133,238 | -2.25% | 366.2만 |
|---|
| 2025.11.03 | ₩138,705 | ₩139,442 | ₩134,136 | ₩138,424 | -0.20% | 290.5만 |
|---|
| 2025.10.31 | ₩138,022 | ₩140,970 | ₩136,695 | ₩138,705 | +0.50% | 316만 |
|---|
| 2025.10.30 | ₩140,582 | ₩142,417 | ₩137,111 | ₩137,218 | -2.39% | 352.7만 |
|---|
| 2025.10.29 | ₩141,546 | ₩145,687 | ₩138,317 | ₩138,853 | -1.90% | 599.4만 |
|---|
| 2025.10.28 | ₩131,992 | ₩145,312 | ₩129,312 | ₩142,739 | +8.14% | 1748만 |
|---|
| 2025.10.27 | ₩115,202 | ₩117,593 | ₩113,902 | ₩115,845 | +0.56% | 601.8만 |
|---|
| 2025.10.24 | ₩113,902 | ₩116,582 | ₩110,605 | ₩111,342 | -2.25% | 305만 |
|---|
| 2025.10.23 | ₩108,917 | ₩112,146 | ₩107,269 | ₩111,382 | +2.26% | 246만 |
|---|
| 2025.10.22 | ₩108,113 | ₩109,346 | ₩105,446 | ₩109,252 | +1.05% | 246.7만 |
|---|
| 2025.10.21 | ₩109,580 | ₩110,793 | ₩105,835 | ₩108,421 | -1.06% | 253.4만 |
|---|
| 2025.10.20 | ₩110,726 | ₩111,959 | ₩109,212 | ₩111,396 | +0.61% | 207.9만 |
|---|
| 2025.10.17 | ₩112,548 | ₩113,001 | ₩108,026 | ₩110,297 | -2.00% | 219.8만 |
|---|
| 2025.10.16 | ₩110,619 | ₩111,677 | ₩108,689 | ₩111,463 | +0.76% | 245.1만 |
|---|
| 2025.10.15 | ₩108,756 | ₩112,186 | ₩107,255 | ₩108,957 | +0.18% | 355만 |
|---|
| 2025.10.14 | ₩100,769 | ₩106,411 | ₩99,054 | ₩106,130 | +5.32% | 320만 |
|---|
| 2025.10.13 | ₩98,947 | ₩103,999 | ₩98,639 | ₩102,123 | +3.21% | 386.2만 |
|---|
| 2025.10.10 | ₩106,197 | ₩106,197 | ₩98,639 | ₩99,537 | -6.27% | 448.8만 |
|---|