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 | ₩140,853 | ₩142,650 | ₩139,599 | ₩141,805 | +0.68% | 90.7만 |
| 2026.10.08 | ₩138,211 | ₩142,549 | ₩137,949 | ₩140,987 | +2.01% | 210.3만 |
| 2026.10.07 | ₩137,808 | ₩141,483 | ₩137,721 | ₩140,102 | +1.66% | 159.6만 |
| 2026.10.06 | ₩143,427 | ₩145,452 | ₩139,471 | ₩141,416 | -1.40% | 216.1만 |
| 2026.10.05 | ₩136,145 | ₩143,790 | ₩136,145 | ₩142,220 | +4.46% | 236.9만 |
| 2026.10.02 | ₩138,787 | ₩142,153 | ₩133,088 | ₩135,783 | -2.16% | 221.5만 |
| 2026.10.01 | ₩137,031 | ₩137,413 | ₩132,256 | ₩135,944 | -0.79% | 177.7만 |
| 2026.09.30 | ₩139,203 | ₩141,872 | ₩136,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,540 |
| -1.19% |
| 306.9만 |
| 2026.09.29 | ₩134,389 | ₩137,969 | ₩131,425 | ₩136,722 | +1.74% | 252.6만 |
|---|
| 2026.09.28 | ₩127,388 | ₩133,450 | ₩126,396 | ₩132,270 | +3.83% | 220.6만 |
|---|
| 2026.09.25 | ₩130,754 | ₩133,825 | ₩128,729 | ₩131,626 | +0.67% | 188.2만 |
|---|
| 2026.09.24 | ₩132,632 | ₩134,523 | ₩128,542 | ₩130,982 | -1.24% | 247만 |
|---|
| 2026.09.23 | ₩141,094 | ₩141,805 | ₩131,063 | ₩133,436 | -5.43% | 425.8만 |
|---|
| 2026.09.22 | ₩144,554 | ₩145,747 | ₩141,523 | ₩143,964 | -0.41% | 178.6만 |
|---|
| 2026.09.21 | ₩142,341 | ₩143,132 | ₩140,142 | ₩140,745 | -1.12% | 184.3만 |
|---|
| 2026.09.18 | ₩138,667 | ₩139,109 | ₩134,563 | ₩137,406 | -0.91% | 290.6만 |
|---|
| 2026.09.17 | ₩143,494 | ₩144,058 | ₩136,326 | ₩137,460 | -4.21% | 208.6만 |
|---|
| 2026.09.16 | ₩141,161 | ₩143,039 | ₩137,285 | ₩138,452 | -1.92% | 254.7만 |
|---|
| 2026.09.15 | ₩139,237 | ₩142,455 | ₩135,716 | ₩139,056 | -0.13% | 329.4만 |
|---|
| 2026.09.14 | ₩130,593 | ₩142,663 | ₩130,593 | ₩140,531 | +7.61% | 302.4만 |
|---|
| 2026.09.11 | ₩131,988 | ₩133,933 | ₩130,540 | ₩132,189 | +0.15% | 168.8만 |
|---|
| 2026.09.10 | ₩131,532 | ₩132,283 | ₩129,400 | ₩130,687 | -0.64% | 200.9만 |
|---|
| 2026.09.09 | ₩133,745 | ₩135,314 | ₩131,572 | ₩134,268 | +0.39% | 243.5만 |
|---|
| 2026.09.08 | ₩134,402 | ₩135,663 | ₩130,459 | ₩134,067 | -0.25% | 279만 |
|---|
| 2026.09.04 | ₩130,084 | ₩133,611 | ₩128,743 | ₩133,343 | +2.51% | 172만 |
|---|
| 2026.09.03 | ₩129,950 | ₩135,542 | ₩128,407 | ₩130,057 | +0.08% | 233.2만 |
|---|
| 2026.09.02 | ₩127,871 | ₩128,059 | ₩125,175 | ₩126,785 | -0.85% | 183.5만 |
|---|
| 2026.09.01 | ₩131,425 | ₩131,827 | ₩124,720 | ₩125,900 | -4.20% | 286.6만 |
|---|
| 2026.08.31 | ₩137,299 | ₩137,334 | ₩130,446 | ₩133,128 | -3.04% | 255.9만 |
|---|
| 2026.08.28 | ₩141,429 | ₩142,475 | ₩138,130 | ₩139,149 | -1.61% | 185.2만 |
|---|
| 2026.08.27 | ₩139,619 | ₩143,427 | ₩138,653 | ₩140,826 | +0.86% | 229.8만 |
|---|
| 2026.08.26 | ₩138,103 | ₩141,657 | ₩136,322 | ₩139,471 | +0.99% | 145.8만 |
|---|
| 2026.08.25 | ₩140,879 | ₩142,824 | ₩138,398 | ₩140,182 | -0.50% | 186.6만 |
|---|
| 2026.08.24 | ₩134,804 | ₩139,351 | ₩134,804 | ₩138,385 | +2.66% | 166만 |
|---|
| 2026.08.21 | ₩138,157 | ₩139,797 | ₩135,260 | ₩136,145 | -1.46% | 193.1만 |
|---|
| 2026.08.20 | ₩142,395 | ₩144,608 | ₩136,561 | ₩138,546 | -2.70% | 231.5만 |
|---|
| 2026.08.19 | ₩139,471 | ₩144,728 | ₩138,868 | ₩144,567 | +3.65% | 241.3만 |
|---|
| 2026.08.18 | ₩136,293 | ₩139,981 | ₩133,061 | ₩136,373 | +0.06% | 235.4만 |
|---|
| 2026.08.17 | ₩135,046 | ₩139,284 | ₩132,802 | ₩138,237 | +2.36% | 313.8만 |
|---|
| 2026.08.14 | ₩140,303 | ₩141,295 | ₩135,825 | ₩136,293 | -2.86% | 190.6만 |
|---|
| 2026.08.13 | ₩138,586 | ₩138,673 | ₩134,281 | ₩135,622 | -2.14% | 213.6만 |
|---|
| 2026.08.12 | ₩140,477 | ₩141,469 | ₩135,582 | ₩138,050 | -1.73% | 348.8만 |
|---|
| 2026.08.11 | ₩139,096 | ₩142,529 | ₩136,923 | ₩138,398 | -0.50% | 264.7만 |
|---|
| 2026.08.10 | ₩142,153 | ₩144,118 | ₩138,425 | ₩138,479 | -2.58% | 224.7만 |
|---|
| 2026.08.07 | ₩141,657 | ₩147,464 | ₩139,605 | ₩142,958 | +0.92% | 324.2만 |
|---|
| 2026.08.06 | ₩142,958 | ₩145,372 | ₩139,471 | ₩139,565 | -2.37% | 390.4만 |
|---|
| 2026.08.05 | ₩154,076 | ₩154,934 | ₩143,548 | ₩144,259 | -6.37% | 546.7만 |
|---|
| 2026.08.04 | ₩147,410 | ₩158,655 | ₩144,836 | ₩155,671 | +5.60% | 1456.8만 |
|---|
| 2026.08.03 | ₩115,345 | ₩122,064 | ₩113,696 | ₩119,771 | +3.84% | 710.5만 |
|---|
| 2026.07.31 | ₩119,583 | ₩120,348 | ₩113,776 | ₩113,857 | -4.79% | 324.8만 |
|---|
| 2026.07.30 | ₩118,752 | ₩121,219 | ₩117,880 | ₩120,401 | +1.39% | 186.5만 |
|---|
| 2026.07.29 | ₩124,465 | ₩125,390 | ₩117,478 | ₩119,395 | -4.07% | 486.4만 |
|---|
| 2026.07.28 | ₩129,816 | ₩131,371 | ₩123,875 | ₩126,785 | -2.33% | 391.6만 |
|---|
| 2026.07.27 | ₩117,478 | ₩126,865 | ₩117,478 | ₩126,771 | +7.91% | 422만 |
|---|
| 2026.07.24 | ₩111,510 | ₩115,506 | ₩109,793 | ₩112,891 | +1.24% | 424.6만 |
|---|
| 2026.07.23 | ₩110,316 | ₩111,067 | ₩105,904 | ₩110,880 | +0.51% | 328.6만 |
|---|
| 2026.07.22 | ₩113,723 | ₩115,426 | ₩111,435 | ₩113,052 | -0.59% | 450.4만 |
|---|
| 2026.07.21 | ₩118,752 | ₩119,064 | ₩113,495 | ₩113,736 | -4.22% | 280.7만 |
|---|
| 2026.07.20 | ₩120,965 | ₩121,447 | ₩117,585 | ₩117,692 | -2.71% | 225.5만 |
|---|
| 2026.07.17 | ₩120,737 | ₩124,532 | ₩118,564 | ₩119,771 | -0.80% | 185.1만 |
|---|
| 2026.07.16 | ₩123,633 | ₩127,073 | ₩120,963 | ₩122,681 | -0.77% | 205.7만 |
|---|
| 2026.07.15 | ₩120,214 | ₩125,524 | ₩118,953 | ₩122,936 | +2.26% | 219.9만 |
|---|
| 2026.07.14 | ₩118,282 | ₩120,951 | ₩117,572 | ₩119,007 | +0.61% | 255.1만 |
|---|
| 2026.07.13 | ₩118,202 | ₩119,972 | ₩113,817 | ₩115,828 | -2.01% | 272.2만 |
|---|
| 2026.07.10 | ₩122,292 | ₩123,557 | ₩118,028 | ₩119,664 | -2.15% | 203.9만 |
|---|
| 2026.07.09 | ₩116,673 | ₩122,520 | ₩116,056 | ₩121,085 | +3.78% | 229.5만 |
|---|
| 2026.07.08 | ₩118,779 | ₩120,294 | ₩112,972 | ₩116,324 | -2.07% | 449.7만 |
|---|
| 2026.07.07 | ₩125,122 | ₩126,141 | ₩122,601 | ₩125,055 | -0.05% | 164.9만 |
|---|
| 2026.07.06 | ₩126,973 | ₩127,388 | ₩121,528 | ₩124,961 | -1.58% | 210.8만 |
|---|
| 2026.07.02 | ₩129,118 | ₩129,936 | ₩123,774 | ₩126,731 | -1.85% | 240.9만 |
|---|
| 2026.07.01 | ₩122,560 | ₩129,842 | ₩119,449 | ₩127,589 | +4.10% | 277.5만 |
|---|
| 2026.06.30 | ₩126,222 | ₩128,045 | ₩120,710 | ₩123,942 | -1.81% | 337.1만 |
|---|
| 2026.06.29 | ₩126,959 | ₩128,488 | ₩125,310 | ₩128,247 | +1.01% | 290.1만 |
|---|
| 2026.06.26 | ₩125,189 | ₩127,884 | ₩124,009 | ₩126,691 | +1.20% | 413.2만 |
|---|
| 2026.06.25 | ₩125,243 | ₩129,655 | ₩124,988 | ₩125,417 | +0.14% | 329.1만 |
|---|
| 2026.06.24 | ₩115,386 | ₩126,349 | ₩114,983 | ₩124,438 | +7.85% | 522.6만 |
|---|
| 2026.06.23 | ₩110,048 | ₩115,453 | ₩110,048 | ₩113,790 | +3.40% | 283만 |
|---|
| 2026.06.22 | ₩120,026 | ₩120,629 | ₩113,723 | ₩114,045 | -4.98% | 321.6만 |
|---|
| 2026.06.18 | ₩113,790 | ₩121,395 | ₩112,838 | ₩118,712 | +4.33% | 540.2만 |
|---|
| 2026.06.17 | ₩111,309 | ₩119,127 | ₩108,841 | ₩109,418 | -1.70% | 536.9만 |
|---|
| 2026.06.16 | ₩111,818 | ₩115,158 | ₩110,665 | ₩111,523 | -0.26% | 250.3만 |
|---|
| 2026.06.15 | ₩107,286 | ₩113,870 | ₩107,286 | ₩111,295 | +3.74% | 458.9만 |
|---|
| 2026.06.12 | ₩103,249 | ₩108,627 | ₩101,814 | ₩104,054 | +0.78% | 429.7만 |
|---|
| 2026.06.11 | ₩94,961 | ₩104,308 | ₩93,875 | ₩104,174 | +9.70% | 438.1만 |
|---|
| 2026.06.10 | ₩93,231 | ₩97,415 | ₩91,528 | ₩92,091 | -1.22% | 276.7만 |
|---|
| 2026.06.09 | ₩92,105 | ₩100,902 | ₩90,670 | ₩95,672 | +3.87% | 506.2만 |
|---|
| 2026.06.08 | ₩91,193 | ₩93,674 | ₩89,516 | ₩90,053 | -1.25% | 262.8만 |
|---|
| 2026.06.05 | ₩95,283 | ₩97,523 | ₩91,139 | ₩91,662 | -3.80% | 290.2만 |
|---|
| 2026.06.04 | ₩93,593 | ₩99,051 | ₩93,426 | ₩97,214 | +3.87% | 329만 |
|---|
| 2026.06.03 | ₩95,424 | ₩95,605 | ₩91,394 | ₩93,043 | -2.49% | 278.3만 |
|---|
| 2026.06.02 | ₩96,047 | ₩99,266 | ₩95,712 | ₩96,986 | +0.98% | 299.2만 |
|---|
| 2026.06.01 | ₩96,155 | ₩98,408 | ₩94,921 | ₩97,362 | +1.26% | 275.1만 |
|---|
| 2026.05.29 | ₩98,703 | ₩102,419 | ₩96,497 | ₩96,906 | -1.82% | 371.7만 |
|---|
| 2026.05.28 | ₩98,555 | ₩100,614 | ₩96,611 | ₩97,563 | -1.01% | 444.8만 |
|---|
| 2026.05.27 | ₩98,153 | ₩102,860 | ₩97,362 | ₩98,113 | -0.04% | 487.2만 |
|---|
| 2026.05.26 | ₩93,875 | ₩98,448 | ₩93,383 | ₩96,450 | +2.74% | 431.7만 |
|---|
| 2026.05.22 | ₩89,503 | ₩91,850 | ₩87,263 | ₩89,946 | +0.49% | 317.1만 |
|---|
| 2026.05.21 | ₩85,721 | ₩91,220 | ₩84,876 | ₩88,967 | +3.79% | 575.2만 |
|---|
| 2026.05.20 | ₩77,353 | ₩87,022 | ₩75,314 | ₩86,794 | +12.21% | 857.7만 |
|---|
| 2026.05.19 | ₩77,125 | ₩77,782 | ₩74,563 | ₩76,977 | -0.19% | 971.9만 |
|---|
| 2026.05.18 | ₩78,453 | ₩82,141 | ₩78,077 | ₩79,472 | +1.30% | 333.5만 |
|---|
| 2026.05.15 | ₩81,966 | ₩82,737 | ₩77,433 | ₩78,077 | -4.74% | 389.7만 |
|---|
| 2026.05.14 | ₩81,792 | ₩83,415 | ₩80,411 | ₩83,026 | +1.51% | 317.3만 |
|---|
| 2026.05.13 | ₩80,464 | ₩81,215 | ₩78,399 | ₩80,545 | +0.10% | 523.4만 |
|---|
| 2026.05.12 | ₩81,215 | ₩81,993 | ₩79,284 | ₩81,121 | -0.12% | 412.8만 |
|---|
| 2026.05.11 | ₩88,457 | ₩88,625 | ₩81,772 | ₩82,315 | -6.94% | 441.4만 |
|---|
| 2026.05.08 | ₩89,087 | ₩89,751 | ₩85,869 | ₩88,859 | -0.26% | 310.7만 |
|---|
| 2026.05.07 | ₩89,516 | ₩91,984 | ₩86,553 | ₩88,779 | -0.82% | 426.8만 |
|---|
| 2026.05.06 | ₩89,543 | ₩90,871 | ₩86,204 | ₩88,511 | -1.15% | 486.8만 |
|---|
| 2026.05.05 | ₩88,175 | ₩89,409 | ₩84,246 | ₩84,756 | -3.88% | 347.4만 |
|---|
| 2026.05.04 | ₩88,457 | ₩89,221 | ₩85,668 | ₩86,968 | -1.68% | 335.4만 |
|---|
| 2026.05.01 | ₩85,714 | ₩89,181 | ₩83,951 | ₩87,840 | +2.48% | 576.8만 |
|---|
| 2026.04.30 | ₩92,997 | ₩97,630 | ₩85,627 | ₩85,735 | -7.81% | 1344.7만 |
|---|
| 2026.04.29 | ₩97,080 | ₩98,998 | ₩95,136 | ₩98,260 | +1.22% | 775.1만 |
|---|
| 2026.04.28 | ₩101,050 | ₩102,578 | ₩96,275 | ₩98,689 | -2.34% | 307.2만 |
|---|
| 2026.04.27 | ₩105,529 | ₩105,810 | ₩99,776 | ₩101,613 | -3.71% | 311.6만 |
|---|
| 2026.04.24 | ₩103,061 | ₩106,964 | ₩102,659 | ₩105,649 | +2.51% | 230.1만 |
|---|
| 2026.04.23 | ₩106,830 | ₩107,661 | ₩101,506 | ₩103,182 | -3.41% | 267.2만 |
|---|
| 2026.04.22 | ₩109,177 | ₩111,805 | ₩106,769 | ₩108,117 | -0.97% | 215.7만 |
|---|
| 2026.04.21 | ₩109,934 | ₩113,119 | ₩106,983 | ₩107,379 | -2.32% | 246.7만 |
|---|
| 2026.04.20 | ₩106,615 | ₩109,686 | ₩105,140 | ₩108,747 | +2.00% | 261.9만 |
|---|
| 2026.04.17 | ₩105,408 | ₩115,989 | ₩105,408 | ₩109,069 | +3.47% | 628.7만 |
|---|
| 2026.04.16 | ₩103,933 | ₩106,856 | ₩102,015 | ₩103,678 | -0.25% | 261.9만 |
|---|
| 2026.04.15 | ₩100,379 | ₩103,725 | ₩99,671 | ₩103,155 | +2.77% | 263.9만 |
|---|
| 2026.04.14 | ₩98,636 | ₩101,237 | ₩98,341 | ₩100,205 | +1.59% | 259.4만 |
|---|
| 2026.04.13 | ₩94,612 | ₩97,684 | ₩92,842 | ₩97,643 | +3.20% | 298.1만 |
|---|
| 2026.04.10 | ₩98,917 | ₩99,628 | ₩93,412 | ₩96,128 | -2.82% | 310.2만 |
|---|
| 2026.04.09 | ₩98,448 | ₩99,353 | ₩94,653 | ₩97,979 | -0.48% | 247.4만 |
|---|
| 2026.04.08 | ₩100,983 | ₩107,742 | ₩99,018 | ₩99,481 | -1.49% | 390.1만 |
|---|
| 2026.04.07 | ₩95,109 | ₩95,363 | ₩89,972 | ₩93,580 | -1.61% | 373.4만 |
|---|
| 2026.04.06 | ₩96,007 | ₩98,247 | ₩94,264 | ₩96,490 | +0.50% | 384.3만 |
|---|
| 2026.04.02 | ₩97,462 | ₩99,588 | ₩92,762 | ₩97,375 | -0.09% | 434.2만 |
|---|
| 2026.04.01 | ₩101,532 | ₩102,324 | ₩97,898 | ₩100,916 | -0.61% | 429.4만 |
|---|
| 2026.03.31 | ₩97,737 | ₩101,935 | ₩95,846 | ₩100,862 | +3.20% | 336.9만 |
|---|
| 2026.03.30 | ₩97,321 | ₩99,239 | ₩92,342 | ₩93,271 | -4.16% | 284.3만 |
|---|
| 2026.03.27 | ₩96,047 | ₩97,878 | ₩92,963 | ₩95,887 | -0.17% | 328.4만 |
|---|
| 2026.03.26 | ₩104,389 | ₩107,098 | ₩98,099 | ₩98,837 | -5.32% | 366.2만 |
|---|
| 2026.03.25 | ₩105,582 | ₩107,084 | ₩102,578 | ₩106,950 | +1.30% | 343.4만 |
|---|
| 2026.03.24 | ₩102,605 | ₩104,141 | ₩97,348 | ₩101,117 | -1.45% | 377.5만 |
|---|
| 2026.03.23 | ₩99,916 | ₩105,945 | ₩99,454 | ₩102,672 | +2.76% | 397.5만 |
|---|
| 2026.03.20 | ₩102,096 | ₩102,344 | ₩95,887 | ₩97,026 | -4.97% | 368.3만 |
|---|
| 2026.03.19 | ₩100,393 | ₩103,531 | ₩98,904 | ₩102,283 | +1.88% | 253.5만 |
|---|
| 2026.03.18 | ₩106,280 | ₩109,163 | ₩102,525 | ₩102,941 | -3.14% | 245.1만 |
|---|
| 2026.03.17 | ₩107,286 | ₩109,297 | ₩106,105 | ₩107,138 | -0.14% | 316.3만 |
|---|
| 2026.03.16 | ₩103,866 | ₩107,138 | ₩103,262 | ₩106,092 | +2.14% | 325.7만 |
|---|
| 2026.03.13 | ₩99,682 | ₩105,247 | ₩99,125 | ₩101,586 | +1.91% | 302.4만 |
|---|
| 2026.03.12 | ₩99,279 | ₩105,891 | ₩98,099 | ₩98,890 | -0.39% | 450.6만 |
|---|
| 2026.03.11 | ₩99,507 | ₩101,881 | ₩98,435 | ₩100,728 | +1.23% | 263만 |
|---|
| 2026.03.10 | ₩100,741 | ₩104,221 | ₩99,896 | ₩100,352 | -0.39% | 273.5만 |
|---|
| 2026.03.09 | ₩98,341 | ₩102,585 | ₩94,210 | ₩101,546 | +3.26% | 332.5만 |
|---|
| 2026.03.06 | ₩102,176 | ₩103,115 | ₩98,207 | ₩102,190 | +0.01% | 291.2만 |
|---|
| 2026.03.05 | ₩104,657 | ₩111,979 | ₩101,727 | ₩105,341 | +0.65% | 421.9만 |
|---|
| 2026.03.04 | ₩102,954 | ₩109,056 | ₩101,908 | ₩105,556 | +2.53% | 392.8만 |
|---|
| 2026.03.03 | ₩95,484 | ₩102,820 | ₩94,921 | ₩101,224 | +6.01% | 299.6만 |
|---|
| 2026.03.02 | ₩98,435 | ₩100,138 | ₩96,557 | ₩98,931 | +0.50% | 366.9만 |
|---|
| 2026.02.27 | ₩103,410 | ₩104,483 | ₩100,299 | ₩102,364 | -1.01% | 326.4만 |
|---|
| 2026.02.26 | ₩101,398 | ₩108,493 | ₩101,398 | ₩105,904 | +4.44% | 543.2만 |
|---|
| 2026.02.25 | ₩99,521 | ₩101,774 | ₩95,927 | ₩101,586 | +2.08% | 395.3만 |
|---|
| 2026.02.24 | ₩98,555 | ₩100,983 | ₩97,670 | ₩99,118 | +0.57% | 344.1만 |
|---|
| 2026.02.23 | ₩107,876 | ₩109,304 | ₩98,046 | ₩98,528 | -8.66% | 637.8만 |
|---|
| 2026.02.20 | ₩105,287 | ₩117,082 | ₩105,274 | ₩109,203 | +3.72% | 844.9만 |
|---|
| 2026.02.19 | ₩103,034 | ₩112,328 | ₩103,034 | ₩106,709 | +3.57% | 1150.4만 |
|---|
| 2026.02.18 | ₩116,955 | ₩123,620 | ₩116,687 | ₩122,681 | +4.90% | 685.2만 |
|---|
| 2026.02.17 | ₩109,351 | ₩114,889 | ₩108,439 | ₩114,299 | +4.53% | 333.7만 |
|---|
| 2026.02.13 | ₩111,309 | ₩112,650 | ₩109,378 | ₩110,491 | -0.73% | 390만 |
|---|
| 2026.02.12 | ₩119,315 | ₩120,247 | ₩106,856 | ₩110,665 | -7.25% | 639.9만 |
|---|
| 2026.02.11 | ₩121,622 | ₩122,216 | ₩116,217 | ₩118,108 | -2.89% | 338.6만 |
|---|
| 2026.02.10 | ₩124,116 | ₩124,250 | ₩120,616 | ₩120,710 | -2.74% | 243.1만 |
|---|
| 2026.02.09 | ₩120,690 | ₩126,651 | ₩120,690 | ₩124,438 | +3.11% | 347.2만 |
|---|
| 2026.02.06 | ₩119,664 | ₩124,612 | ₩118,115 | ₩124,183 | +3.78% | 375.1만 |
|---|
| 2026.02.05 | ₩118,028 | ₩119,422 | ₩113,548 | ₩118,537 | +0.43% | 502.7만 |
|---|
| 2026.02.04 | ₩139,216 | ₩139,324 | ₩116,821 | ₩121,903 | -12.44% | 955.7만 |
|---|
| 2026.02.03 | ₩141,402 | ₩147,410 | ₩138,036 | ₩139,994 | -1.00% | 276.4만 |
|---|
| 2026.02.02 | ₩137,862 | ₩142,931 | ₩134,348 | ₩140,437 | +1.87% | 368.7만 |
|---|
| 2026.01.30 | ₩141,738 | ₩144,212 | ₩135,730 | ₩138,787 | -2.08% | 271.8만 |
|---|
| 2026.01.29 | ₩147,089 | ₩148,698 | ₩141,000 | ₩144,219 | -1.95% | 285.6만 |
|---|
| 2026.01.28 | ₩149,154 | ₩149,663 | ₩143,642 | ₩145,761 | -2.27% | 192.5만 |
|---|
| 2026.01.27 | ₩149,798 | ₩149,798 | ₩145,345 | ₩149,060 | -0.49% | 132.2만 |
|---|
| 2026.01.26 | ₩148,202 | ₩148,859 | ₩145,064 | ₩147,692 | -0.34% | 187.4만 |
|---|
| 2026.01.23 | ₩146,244 | ₩147,813 | ₩144,406 | ₩147,223 | +0.67% | 192.8만 |
|---|
| 2026.01.22 | ₩149,932 | ₩154,183 | ₩146,767 | ₩147,719 | -1.48% | 293.1만 |
|---|
| 2026.01.21 | ₩144,970 | ₩150,200 | ₩142,757 | ₩148,041 | +2.12% | 358.8만 |
|---|
| 2026.01.20 | ₩150,200 | ₩152,077 | ₩141,966 | ₩144,688 | -3.67% | 376.2만 |
|---|
| 2026.01.16 | ₩158,702 | ₩159,708 | ₩152,882 | ₩154,210 | -2.83% | 213.4만 |
|---|
| 2026.01.15 | ₩155,846 | ₩160,902 | ₩155,832 | ₩158,582 | +1.76% | 231.5만 |
|---|
| 2026.01.14 | ₩156,235 | ₩158,245 | ₩150,991 | ₩153,687 | -1.63% | 277만 |
|---|
| 2026.01.13 | ₩153,807 | ₩159,970 | ₩153,807 | ₩159,654 | +3.80% | 214만 |
|---|
| 2026.01.12 | ₩153,995 | ₩154,733 | ₩150,200 | ₩154,008 | +0.01% | 195.4만 |
|---|
| 2026.01.09 | ₩154,250 | ₩157,562 | ₩144,929 | ₩155,470 | +0.79% | 326만 |
|---|
| 2026.01.08 | ₩146,177 | ₩154,518 | ₩144,849 | ₩152,144 | +4.08% | 290.7만 |
|---|
| 2026.01.07 | ₩151,983 | ₩155,296 | ₩146,284 | ₩147,504 | -2.95% | 355만 |
|---|
| 2026.01.06 | ₩140,169 | ₩147,558 | ₩139,270 | ₩146,981 | +4.86% | 274.3만 |
|---|
| 2026.01.05 | ₩141,751 | ₩144,031 | ₩135,864 | ₩141,335 | -0.29% | 284.4만 |
|---|
| 2026.01.02 | ₩142,160 | ₩146,110 | ₩137,862 | ₩142,904 | +0.52% | 358.7만 |
|---|
| 2025.12.31 | ₩136,333 | ₩136,722 | ₩133,919 | ₩134,657 | -1.23% | 109.1만 |
|---|
| 2025.12.30 | ₩136,306 | ₩136,990 | ₩134,482 | ₩135,488 | -0.60% | 135.6만 |
|---|
| 2025.12.29 | ₩135,126 | ₩136,930 | ₩133,463 | ₩136,829 | +1.26% | 154만 |
|---|
| 2025.12.26 | ₩135,113 | ₩137,969 | ₩134,415 | ₩137,084 | +1.46% | 131.1만 |
|---|
| 2025.12.24 | ₩134,952 | ₩135,891 | ₩133,799 | ₩135,059 | +0.08% | 66.6만 |
|---|
| 2025.12.23 | ₩135,368 | ₩136,508 | ₩130,660 | ₩136,253 | +0.65% | 197.8만 |
|---|
| 2025.12.22 | ₩136,789 | ₩139,726 | ₩134,255 | ₩138,988 | +1.61% | 162.9만 |
|---|
| 2025.12.19 | ₩133,504 | ₩138,077 | ₩132,833 | ₩136,387 | +2.16% | 400만 |
|---|
| 2025.12.18 | ₩140,745 | ₩144,688 | ₩131,800 | ₩132,042 | -6.18% | 363.3만 |
|---|
| 2025.12.17 | ₩133,048 | ₩139,042 | ₩133,048 | ₩137,419 | +3.29% | 309만 |
|---|
| 2025.12.16 | ₩132,323 | ₩136,803 | ₩132,323 | ₩134,214 | +1.43% | 189.9만 |
|---|
| 2025.12.15 | ₩130,781 | ₩137,782 | ₩130,781 | ₩132,203 | +1.09% | 324.1만 |
|---|
| 2025.12.12 | ₩132,900 | ₩136,131 | ₩128,957 | ₩130,500 | -1.81% | 216.2만 |
|---|
| 2025.12.11 | ₩125,812 | ₩135,797 | ₩125,812 | ₩133,463 | +6.08% | 468.5만 |
|---|
| 2025.12.10 | ₩126,114 | ₩129,051 | ₩123,513 | ₩125,135 | -0.78% | 269.6만 |
|---|
| 2025.12.09 | ₩123,204 | ₩128,980 | ₩122,114 | ₩126,356 | +2.56% | 192.4만 |
|---|
| 2025.12.08 | ₩129,226 | ₩131,613 | ₩125,283 | ₩125,819 | -2.64% | 305.8만 |
|---|
| 2025.12.05 | ₩126,771 | ₩130,285 | ₩126,329 | ₩127,683 | +0.72% | 233.9만 |
|---|
| 2025.12.04 | ₩127,817 | ₩129,547 | ₩124,076 | ₩126,745 | -0.84% | 373.3만 |
|---|
| 2025.12.03 | ₩130,084 | ₩130,955 | ₩123,828 | ₩127,670 | -1.86% | 607.9만 |
|---|
| 2025.12.02 | ₩148,993 | ₩151,125 | ₩135,703 | ₩135,998 | -8.72% | 463.7만 |
|---|
| 2025.12.01 | ₩145,935 | ₩153,217 | ₩144,929 | ₩147,571 | +1.12% | 330.2만 |
|---|
| 2025.11.28 | ₩149,972 | ₩151,058 | ₩147,679 | ₩148,591 | -0.92% | 89만 |
|---|
| 2025.11.26 | ₩147,585 | ₩153,780 | ₩147,237 | ₩150,937 | +2.27% | 221.1만 |
|---|
| 2025.11.25 | ₩141,081 | ₩148,993 | ₩141,081 | ₩147,236 | +4.36% | 238만 |
|---|
| 2025.11.24 | ₩142,167 | ₩144,675 | ₩140,102 | ₩141,081 | -0.76% | 270.5만 |
|---|
| 2025.11.21 | ₩132,343 | ₩142,998 | ₩132,343 | ₩140,866 | +6.44% | 450.4만 |
|---|
| 2025.11.20 | ₩136,105 | ₩138,452 | ₩130,178 | ₩130,768 | -3.92% | 475.7만 |
|---|
| 2025.11.19 | ₩128,904 | ₩135,361 | ₩126,274 | ₩131,344 | +1.89% | 312.8만 |
|---|
| 2025.11.18 | ₩130,996 | ₩131,814 | ₩126,315 | ₩128,488 | -1.91% | 382.1만 |
|---|
| 2025.11.17 | ₩135,569 | ₩138,935 | ₩131,371 | ₩133,477 | -1.54% | 344.3만 |
|---|
| 2025.11.14 | ₩137,486 | ₩141,469 | ₩135,046 | ₩136,709 | -0.57% | 310.1만 |
|---|
| 2025.11.13 | ₩149,020 | ₩150,106 | ₩141,563 | ₩142,811 | -4.17% | 339.6만 |
|---|
| 2025.11.12 | ₩150,810 | ₩153,459 | ₩149,161 | ₩149,824 | -0.65% | 268.9만 |
|---|
| 2025.11.11 | ₩150,307 | ₩150,579 | ₩146,726 | ₩148,242 | -1.37% | 186.4만 |
|---|
| 2025.11.10 | ₩144,212 | ₩154,116 | ₩144,212 | ₩150,870 | +4.62% | 584.3만 |
|---|
| 2025.11.07 | ₩131,291 | ₩144,500 | ₩131,291 | ₩143,334 | +9.17% | 682.4만 |
|---|
| 2025.11.06 | ₩135,193 | ₩136,420 | ₩128,743 | ₩132,364 | -2.09% | 313.5만 |
|---|
| 2025.11.05 | ₩134,831 | ₩137,795 | ₩128,112 | ₩135,260 | +0.32% | 358만 |
|---|
| 2025.11.04 | ₩136,407 | ₩139,793 | ₩132,618 | ₩133,343 | -2.25% | 366.2만 |
|---|
| 2025.11.03 | ₩138,814 | ₩139,552 | ₩134,241 | ₩138,533 | -0.20% | 290.5만 |
|---|
| 2025.10.31 | ₩138,130 | ₩141,081 | ₩136,803 | ₩138,814 | +0.50% | 316만 |
|---|
| 2025.10.30 | ₩140,692 | ₩142,529 | ₩137,218 | ₩137,326 | -2.39% | 352.7만 |
|---|
| 2025.10.29 | ₩141,657 | ₩145,801 | ₩138,425 | ₩138,962 | -1.90% | 599.4만 |
|---|
| 2025.10.28 | ₩132,095 | ₩145,426 | ₩129,413 | ₩142,851 | +8.14% | 1748만 |
|---|
| 2025.10.27 | ₩115,292 | ₩117,686 | ₩113,991 | ₩115,935 | +0.56% | 601.8만 |
|---|
| 2025.10.24 | ₩113,991 | ₩116,673 | ₩110,692 | ₩111,430 | -2.25% | 305만 |
|---|
| 2025.10.23 | ₩109,002 | ₩112,234 | ₩107,353 | ₩111,470 | +2.26% | 246만 |
|---|
| 2025.10.22 | ₩108,198 | ₩109,431 | ₩105,529 | ₩109,337 | +1.05% | 246.7만 |
|---|
| 2025.10.21 | ₩109,666 | ₩110,880 | ₩105,918 | ₩108,506 | -1.06% | 253.4만 |
|---|
| 2025.10.20 | ₩110,813 | ₩112,046 | ₩109,297 | ₩111,483 | +0.61% | 207.9만 |
|---|
| 2025.10.17 | ₩112,636 | ₩113,090 | ₩108,110 | ₩110,383 | -2.00% | 219.8만 |
|---|
| 2025.10.16 | ₩110,705 | ₩111,765 | ₩108,774 | ₩111,550 | +0.76% | 245.1만 |
|---|
| 2025.10.15 | ₩108,841 | ₩112,274 | ₩107,339 | ₩109,042 | +0.18% | 355만 |
|---|
| 2025.10.14 | ₩100,848 | ₩106,494 | ₩99,132 | ₩106,213 | +5.32% | 320만 |
|---|
| 2025.10.13 | ₩99,025 | ₩104,080 | ₩98,716 | ₩102,203 | +3.21% | 386.2만 |
|---|
| 2025.10.10 | ₩106,280 | ₩106,280 | ₩98,716 | ₩99,615 | -6.27% | 448.8만 |
|---|