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 | ₩140,835 | ₩142,632 | ₩139,581 | ₩141,787 | +0.68% | 90.7만 |
| 2026.10.08 | ₩138,193 | ₩142,531 | ₩137,932 | ₩140,969 | +2.01% | 210.3만 |
| 2026.10.07 | ₩137,791 | ₩141,465 | ₩137,704 | ₩140,084 | +1.66% | 159.6만 |
| 2026.10.06 | ₩143,409 | ₩145,434 | ₩139,454 | ₩141,398 | -1.40% | 216.1만 |
| 2026.10.05 | ₩136,128 | ₩143,771 | ₩136,128 | ₩142,202 | +4.46% | 236.9만 |
| 2026.10.02 | ₩138,770 | ₩142,135 | ₩133,071 | ₩135,766 | -2.16% | 221.5만 |
| 2026.10.01 | ₩137,013 | ₩137,395 | ₩132,240 | ₩135,927 | -0.79% | 177.7만 |
| 2026.09.30 | ₩139,185 | ₩141,854 | ₩136,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,523 |
| -1.19% |
| 306.9만 |
| 2026.09.29 | ₩134,372 | ₩137,952 | ₩131,408 | ₩136,705 | +1.74% | 252.6만 |
|---|
| 2026.09.28 | ₩127,372 | ₩133,433 | ₩126,380 | ₩132,253 | +3.83% | 220.6만 |
|---|
| 2026.09.25 | ₩130,738 | ₩133,808 | ₩128,713 | ₩131,609 | +0.67% | 188.2만 |
|---|
| 2026.09.24 | ₩132,615 | ₩134,506 | ₩128,525 | ₩130,966 | -1.24% | 247만 |
|---|
| 2026.09.23 | ₩141,076 | ₩141,787 | ₩131,046 | ₩133,420 | -5.43% | 425.8만 |
|---|
| 2026.09.22 | ₩144,536 | ₩145,729 | ₩141,505 | ₩143,946 | -0.41% | 178.6만 |
|---|
| 2026.09.21 | ₩142,323 | ₩143,114 | ₩140,124 | ₩140,727 | -1.12% | 184.3만 |
|---|
| 2026.09.18 | ₩138,649 | ₩139,092 | ₩134,546 | ₩137,389 | -0.91% | 290.6만 |
|---|
| 2026.09.17 | ₩143,476 | ₩144,039 | ₩136,309 | ₩137,442 | -4.21% | 208.6만 |
|---|
| 2026.09.16 | ₩141,143 | ₩143,020 | ₩137,268 | ₩138,435 | -1.92% | 254.7만 |
|---|
| 2026.09.15 | ₩139,219 | ₩142,437 | ₩135,699 | ₩139,038 | -0.13% | 329.4만 |
|---|
| 2026.09.14 | ₩130,577 | ₩142,645 | ₩130,577 | ₩140,513 | +7.61% | 302.4만 |
|---|
| 2026.09.11 | ₩131,971 | ₩133,916 | ₩130,523 | ₩132,173 | +0.15% | 168.8만 |
|---|
| 2026.09.10 | ₩131,515 | ₩132,266 | ₩129,383 | ₩130,671 | -0.64% | 200.9만 |
|---|
| 2026.09.09 | ₩133,728 | ₩135,297 | ₩131,556 | ₩134,251 | +0.39% | 243.5만 |
|---|
| 2026.09.08 | ₩134,385 | ₩135,645 | ₩130,443 | ₩134,050 | -0.25% | 279만 |
|---|
| 2026.09.04 | ₩130,067 | ₩133,594 | ₩128,726 | ₩133,326 | +2.51% | 172만 |
|---|
| 2026.09.03 | ₩129,933 | ₩135,525 | ₩128,391 | ₩130,040 | +0.08% | 233.2만 |
|---|
| 2026.09.02 | ₩127,855 | ₩128,043 | ₩125,160 | ₩126,769 | -0.85% | 183.5만 |
|---|
| 2026.09.01 | ₩131,408 | ₩131,810 | ₩124,704 | ₩125,884 | -4.20% | 286.6만 |
|---|
| 2026.08.31 | ₩137,281 | ₩137,316 | ₩130,429 | ₩133,111 | -3.04% | 255.9만 |
|---|
| 2026.08.28 | ₩141,411 | ₩142,457 | ₩138,113 | ₩139,132 | -1.61% | 185.2만 |
|---|
| 2026.08.27 | ₩139,601 | ₩143,409 | ₩138,636 | ₩140,808 | +0.86% | 229.8만 |
|---|
| 2026.08.26 | ₩138,086 | ₩141,639 | ₩136,305 | ₩139,454 | +0.99% | 145.8만 |
|---|
| 2026.08.25 | ₩140,862 | ₩142,806 | ₩138,381 | ₩140,164 | -0.50% | 186.6만 |
|---|
| 2026.08.24 | ₩134,787 | ₩139,333 | ₩134,787 | ₩138,367 | +2.66% | 166만 |
|---|
| 2026.08.21 | ₩138,140 | ₩139,779 | ₩135,243 | ₩136,128 | -1.46% | 193.1만 |
|---|
| 2026.08.20 | ₩142,377 | ₩144,589 | ₩136,544 | ₩138,528 | -2.70% | 231.5만 |
|---|
| 2026.08.19 | ₩139,454 | ₩144,710 | ₩138,850 | ₩144,549 | +3.65% | 241.3만 |
|---|
| 2026.08.18 | ₩136,276 | ₩139,963 | ₩133,044 | ₩136,356 | +0.06% | 235.4만 |
|---|
| 2026.08.17 | ₩135,029 | ₩139,266 | ₩132,785 | ₩138,220 | +2.36% | 313.8만 |
|---|
| 2026.08.14 | ₩140,285 | ₩141,277 | ₩135,808 | ₩136,276 | -2.86% | 190.6만 |
|---|
| 2026.08.13 | ₩138,569 | ₩138,656 | ₩134,264 | ₩135,605 | -2.14% | 213.6만 |
|---|
| 2026.08.12 | ₩140,459 | ₩141,452 | ₩135,565 | ₩138,032 | -1.73% | 348.8만 |
|---|
| 2026.08.11 | ₩139,078 | ₩142,511 | ₩136,906 | ₩138,381 | -0.50% | 264.7만 |
|---|
| 2026.08.10 | ₩142,135 | ₩144,100 | ₩138,408 | ₩138,461 | -2.58% | 224.7만 |
|---|
| 2026.08.07 | ₩141,639 | ₩147,445 | ₩139,588 | ₩142,940 | +0.92% | 324.2만 |
|---|
| 2026.08.06 | ₩142,940 | ₩145,354 | ₩139,454 | ₩139,547 | -2.37% | 390.4만 |
|---|
| 2026.08.05 | ₩154,056 | ₩154,914 | ₩143,530 | ₩144,241 | -6.37% | 546.7만 |
|---|
| 2026.08.04 | ₩147,392 | ₩158,635 | ₩144,817 | ₩155,652 | +5.60% | 1456.8만 |
|---|
| 2026.08.03 | ₩115,331 | ₩122,049 | ₩113,682 | ₩119,756 | +3.84% | 710.5만 |
|---|
| 2026.07.31 | ₩119,568 | ₩120,332 | ₩113,762 | ₩113,842 | -4.79% | 324.8만 |
|---|
| 2026.07.30 | ₩118,737 | ₩121,204 | ₩117,865 | ₩120,386 | +1.39% | 186.5만 |
|---|
| 2026.07.29 | ₩124,449 | ₩125,374 | ₩117,463 | ₩119,380 | -4.07% | 486.4만 |
|---|
| 2026.07.28 | ₩129,799 | ₩131,355 | ₩123,859 | ₩126,769 | -2.33% | 391.6만 |
|---|
| 2026.07.27 | ₩117,463 | ₩126,849 | ₩117,463 | ₩126,755 | +7.91% | 422만 |
|---|
| 2026.07.24 | ₩111,496 | ₩115,492 | ₩109,779 | ₩112,877 | +1.24% | 424.6만 |
|---|
| 2026.07.23 | ₩110,302 | ₩111,053 | ₩105,891 | ₩110,866 | +0.51% | 328.6만 |
|---|
| 2026.07.22 | ₩113,708 | ₩115,411 | ₩111,421 | ₩113,038 | -0.59% | 450.4만 |
|---|
| 2026.07.21 | ₩118,737 | ₩119,049 | ₩113,480 | ₩113,722 | -4.22% | 280.7만 |
|---|
| 2026.07.20 | ₩120,949 | ₩121,432 | ₩117,570 | ₩117,677 | -2.71% | 225.5만 |
|---|
| 2026.07.17 | ₩120,721 | ₩124,516 | ₩118,549 | ₩119,756 | -0.80% | 185.1만 |
|---|
| 2026.07.16 | ₩123,618 | ₩127,057 | ₩120,948 | ₩122,666 | -0.77% | 205.7만 |
|---|
| 2026.07.15 | ₩120,198 | ₩125,508 | ₩118,938 | ₩122,920 | +2.26% | 219.9만 |
|---|
| 2026.07.14 | ₩118,267 | ₩120,936 | ₩117,557 | ₩118,991 | +0.61% | 255.1만 |
|---|
| 2026.07.13 | ₩118,187 | ₩119,957 | ₩113,802 | ₩115,814 | -2.01% | 272.2만 |
|---|
| 2026.07.10 | ₩122,277 | ₩123,541 | ₩118,013 | ₩119,649 | -2.15% | 203.9만 |
|---|
| 2026.07.09 | ₩116,658 | ₩122,505 | ₩116,041 | ₩121,070 | +3.78% | 229.5만 |
|---|
| 2026.07.08 | ₩118,764 | ₩120,279 | ₩112,957 | ₩116,310 | -2.07% | 449.7만 |
|---|
| 2026.07.07 | ₩125,106 | ₩126,125 | ₩122,585 | ₩125,039 | -0.05% | 164.9만 |
|---|
| 2026.07.06 | ₩126,956 | ₩127,372 | ₩121,512 | ₩124,945 | -1.58% | 210.8만 |
|---|
| 2026.07.02 | ₩129,102 | ₩129,920 | ₩123,758 | ₩126,715 | -1.85% | 240.9만 |
|---|
| 2026.07.01 | ₩122,545 | ₩129,826 | ₩119,434 | ₩127,573 | +4.10% | 277.5만 |
|---|
| 2026.06.30 | ₩126,206 | ₩128,029 | ₩120,694 | ₩123,926 | -1.81% | 337.1만 |
|---|
| 2026.06.29 | ₩126,943 | ₩128,472 | ₩125,294 | ₩128,230 | +1.01% | 290.1만 |
|---|
| 2026.06.26 | ₩125,173 | ₩127,868 | ₩123,993 | ₩126,675 | +1.20% | 413.2만 |
|---|
| 2026.06.25 | ₩125,227 | ₩129,638 | ₩124,972 | ₩125,401 | +0.14% | 329.1만 |
|---|
| 2026.06.24 | ₩115,371 | ₩126,333 | ₩114,969 | ₩124,422 | +7.85% | 522.6만 |
|---|
| 2026.06.23 | ₩110,034 | ₩115,438 | ₩110,034 | ₩113,775 | +3.40% | 283만 |
|---|
| 2026.06.22 | ₩120,011 | ₩120,614 | ₩113,708 | ₩114,030 | -4.98% | 321.6만 |
|---|
| 2026.06.18 | ₩113,775 | ₩121,380 | ₩112,823 | ₩118,696 | +4.33% | 540.2만 |
|---|
| 2026.06.17 | ₩111,295 | ₩119,112 | ₩108,827 | ₩109,404 | -1.70% | 536.9만 |
|---|
| 2026.06.16 | ₩111,804 | ₩115,143 | ₩110,651 | ₩111,509 | -0.26% | 250.3만 |
|---|
| 2026.06.15 | ₩107,272 | ₩113,856 | ₩107,272 | ₩111,281 | +3.74% | 458.9만 |
|---|
| 2026.06.12 | ₩103,236 | ₩108,613 | ₩101,801 | ₩104,040 | +0.78% | 429.7만 |
|---|
| 2026.06.11 | ₩94,949 | ₩104,295 | ₩93,863 | ₩104,161 | +9.70% | 438.1만 |
|---|
| 2026.06.10 | ₩93,219 | ₩97,403 | ₩91,516 | ₩92,080 | -1.22% | 276.7만 |
|---|
| 2026.06.09 | ₩92,093 | ₩100,889 | ₩90,658 | ₩95,660 | +3.87% | 506.2만 |
|---|
| 2026.06.08 | ₩91,181 | ₩93,662 | ₩89,505 | ₩90,041 | -1.25% | 262.8만 |
|---|
| 2026.06.05 | ₩95,271 | ₩97,510 | ₩91,128 | ₩91,651 | -3.80% | 290.2만 |
|---|
| 2026.06.04 | ₩93,581 | ₩99,039 | ₩93,414 | ₩97,202 | +3.87% | 329만 |
|---|
| 2026.06.03 | ₩95,412 | ₩95,593 | ₩91,382 | ₩93,032 | -2.49% | 278.3만 |
|---|
| 2026.06.02 | ₩96,035 | ₩99,253 | ₩95,700 | ₩96,974 | +0.98% | 299.2만 |
|---|
| 2026.06.01 | ₩96,143 | ₩98,395 | ₩94,909 | ₩97,349 | +1.26% | 275.1만 |
|---|
| 2026.05.29 | ₩98,690 | ₩102,406 | ₩96,484 | ₩96,893 | -1.82% | 371.7만 |
|---|
| 2026.05.28 | ₩98,543 | ₩100,601 | ₩96,598 | ₩97,550 | -1.01% | 444.8만 |
|---|
| 2026.05.27 | ₩98,140 | ₩102,847 | ₩97,349 | ₩98,100 | -0.04% | 487.2만 |
|---|
| 2026.05.26 | ₩93,863 | ₩98,435 | ₩93,371 | ₩96,438 | +2.74% | 431.7만 |
|---|
| 2026.05.22 | ₩89,492 | ₩91,838 | ₩87,252 | ₩89,934 | +0.49% | 317.1만 |
|---|
| 2026.05.21 | ₩85,710 | ₩91,208 | ₩84,866 | ₩88,955 | +3.79% | 575.2만 |
|---|
| 2026.05.20 | ₩77,343 | ₩87,011 | ₩75,305 | ₩86,783 | +12.21% | 857.7만 |
|---|
| 2026.05.19 | ₩77,115 | ₩77,772 | ₩74,554 | ₩76,968 | -0.19% | 971.9만 |
|---|
| 2026.05.18 | ₩78,443 | ₩82,130 | ₩78,067 | ₩79,462 | +1.30% | 333.5만 |
|---|
| 2026.05.15 | ₩81,956 | ₩82,727 | ₩77,424 | ₩78,067 | -4.74% | 389.7만 |
|---|
| 2026.05.14 | ₩81,781 | ₩83,404 | ₩80,400 | ₩83,015 | +1.51% | 317.3만 |
|---|
| 2026.05.13 | ₩80,454 | ₩81,205 | ₩78,389 | ₩80,534 | +0.10% | 523.4만 |
|---|
| 2026.05.12 | ₩81,205 | ₩81,983 | ₩79,274 | ₩81,111 | -0.12% | 412.8만 |
|---|
| 2026.05.11 | ₩88,446 | ₩88,613 | ₩81,761 | ₩82,304 | -6.94% | 441.4만 |
|---|
| 2026.05.08 | ₩89,076 | ₩89,740 | ₩85,858 | ₩88,848 | -0.26% | 310.7만 |
|---|
| 2026.05.07 | ₩89,505 | ₩91,972 | ₩86,542 | ₩88,768 | -0.82% | 426.8만 |
|---|
| 2026.05.06 | ₩89,532 | ₩90,859 | ₩86,193 | ₩88,499 | -1.15% | 486.8만 |
|---|
| 2026.05.05 | ₩88,164 | ₩89,398 | ₩84,235 | ₩84,745 | -3.88% | 347.4만 |
|---|
| 2026.05.04 | ₩88,446 | ₩89,210 | ₩85,657 | ₩86,957 | -1.68% | 335.4만 |
|---|
| 2026.05.01 | ₩85,704 | ₩89,170 | ₩83,940 | ₩87,829 | +2.48% | 576.8만 |
|---|
| 2026.04.30 | ₩92,985 | ₩97,618 | ₩85,616 | ₩85,724 | -7.81% | 1344.7만 |
|---|
| 2026.04.29 | ₩97,068 | ₩98,985 | ₩95,123 | ₩98,248 | +1.22% | 775.1만 |
|---|
| 2026.04.28 | ₩101,037 | ₩102,565 | ₩96,263 | ₩98,677 | -2.34% | 307.2만 |
|---|
| 2026.04.27 | ₩105,515 | ₩105,797 | ₩99,763 | ₩101,600 | -3.71% | 311.6만 |
|---|
| 2026.04.24 | ₩103,048 | ₩106,950 | ₩102,646 | ₩105,636 | +2.51% | 230.1만 |
|---|
| 2026.04.23 | ₩106,816 | ₩107,647 | ₩101,493 | ₩103,169 | -3.41% | 267.2만 |
|---|
| 2026.04.22 | ₩109,163 | ₩111,791 | ₩106,756 | ₩108,103 | -0.97% | 215.7만 |
|---|
| 2026.04.21 | ₩109,920 | ₩113,105 | ₩106,969 | ₩107,366 | -2.32% | 246.7만 |
|---|
| 2026.04.20 | ₩106,602 | ₩109,672 | ₩105,127 | ₩108,734 | +2.00% | 261.9만 |
|---|
| 2026.04.17 | ₩105,395 | ₩115,974 | ₩105,395 | ₩109,055 | +3.47% | 628.7만 |
|---|
| 2026.04.16 | ₩103,920 | ₩106,843 | ₩102,002 | ₩103,665 | -0.25% | 261.9만 |
|---|
| 2026.04.15 | ₩100,366 | ₩103,712 | ₩99,658 | ₩103,142 | +2.77% | 263.9만 |
|---|
| 2026.04.14 | ₩98,623 | ₩101,225 | ₩98,328 | ₩100,192 | +1.59% | 259.4만 |
|---|
| 2026.04.13 | ₩94,600 | ₩97,671 | ₩92,831 | ₩97,631 | +3.20% | 298.1만 |
|---|
| 2026.04.10 | ₩98,905 | ₩99,615 | ₩93,400 | ₩96,116 | -2.82% | 310.2만 |
|---|
| 2026.04.09 | ₩98,435 | ₩99,341 | ₩94,641 | ₩97,966 | -0.48% | 247.4만 |
|---|
| 2026.04.08 | ₩100,970 | ₩107,728 | ₩99,005 | ₩99,468 | -1.49% | 390.1만 |
|---|
| 2026.04.07 | ₩95,097 | ₩95,351 | ₩89,961 | ₩93,568 | -1.61% | 373.4만 |
|---|
| 2026.04.06 | ₩95,995 | ₩98,234 | ₩94,252 | ₩96,478 | +0.50% | 384.3만 |
|---|
| 2026.04.02 | ₩97,450 | ₩99,575 | ₩92,750 | ₩97,363 | -0.09% | 434.2만 |
|---|
| 2026.04.01 | ₩101,520 | ₩102,311 | ₩97,886 | ₩100,903 | -0.61% | 429.4만 |
|---|
| 2026.03.31 | ₩97,725 | ₩101,922 | ₩95,834 | ₩100,849 | +3.20% | 336.9만 |
|---|
| 2026.03.30 | ₩97,309 | ₩99,227 | ₩92,330 | ₩93,260 | -4.16% | 284.3만 |
|---|
| 2026.03.27 | ₩96,035 | ₩97,866 | ₩92,951 | ₩95,874 | -0.17% | 328.4만 |
|---|
| 2026.03.26 | ₩104,376 | ₩107,084 | ₩98,087 | ₩98,824 | -5.32% | 366.2만 |
|---|
| 2026.03.25 | ₩105,569 | ₩107,071 | ₩102,565 | ₩106,937 | +1.30% | 343.4만 |
|---|
| 2026.03.24 | ₩102,592 | ₩104,128 | ₩97,336 | ₩101,104 | -1.45% | 377.5만 |
|---|
| 2026.03.23 | ₩99,904 | ₩105,931 | ₩99,441 | ₩102,659 | +2.76% | 397.5만 |
|---|
| 2026.03.20 | ₩102,083 | ₩102,331 | ₩95,874 | ₩97,014 | -4.97% | 368.3만 |
|---|
| 2026.03.19 | ₩100,380 | ₩103,517 | ₩98,891 | ₩102,270 | +1.88% | 253.5만 |
|---|
| 2026.03.18 | ₩106,266 | ₩109,149 | ₩102,512 | ₩102,927 | -3.14% | 245.1만 |
|---|
| 2026.03.17 | ₩107,272 | ₩109,283 | ₩106,092 | ₩107,125 | -0.14% | 316.3만 |
|---|
| 2026.03.16 | ₩103,853 | ₩107,125 | ₩103,249 | ₩106,079 | +2.14% | 325.7만 |
|---|
| 2026.03.13 | ₩99,669 | ₩105,234 | ₩99,113 | ₩101,573 | +1.91% | 302.4만 |
|---|
| 2026.03.12 | ₩99,267 | ₩105,877 | ₩98,087 | ₩98,878 | -0.39% | 450.6만 |
|---|
| 2026.03.11 | ₩99,495 | ₩101,868 | ₩98,422 | ₩100,715 | +1.23% | 263만 |
|---|
| 2026.03.10 | ₩100,728 | ₩104,208 | ₩99,884 | ₩100,340 | -0.39% | 273.5만 |
|---|
| 2026.03.09 | ₩98,328 | ₩102,572 | ₩94,198 | ₩101,533 | +3.26% | 332.5만 |
|---|
| 2026.03.06 | ₩102,163 | ₩103,102 | ₩98,194 | ₩102,177 | +0.01% | 291.2만 |
|---|
| 2026.03.05 | ₩104,644 | ₩111,965 | ₩101,714 | ₩105,328 | +0.65% | 421.9만 |
|---|
| 2026.03.04 | ₩102,941 | ₩109,042 | ₩101,895 | ₩105,542 | +2.53% | 392.8만 |
|---|
| 2026.03.03 | ₩95,472 | ₩102,807 | ₩94,909 | ₩101,211 | +6.01% | 299.6만 |
|---|
| 2026.03.02 | ₩98,422 | ₩100,125 | ₩96,545 | ₩98,918 | +0.50% | 366.9만 |
|---|
| 2026.02.27 | ₩103,397 | ₩104,470 | ₩100,286 | ₩102,351 | -1.01% | 326.4만 |
|---|
| 2026.02.26 | ₩101,385 | ₩108,479 | ₩101,385 | ₩105,891 | +4.44% | 543.2만 |
|---|
| 2026.02.25 | ₩99,508 | ₩101,761 | ₩95,915 | ₩101,573 | +2.08% | 395.3만 |
|---|
| 2026.02.24 | ₩98,543 | ₩100,970 | ₩97,658 | ₩99,106 | +0.57% | 344.1만 |
|---|
| 2026.02.23 | ₩107,862 | ₩109,290 | ₩98,033 | ₩98,516 | -8.66% | 637.8만 |
|---|
| 2026.02.20 | ₩105,274 | ₩117,067 | ₩105,261 | ₩109,189 | +3.72% | 844.9만 |
|---|
| 2026.02.19 | ₩103,021 | ₩112,314 | ₩103,021 | ₩106,695 | +3.57% | 1150.4만 |
|---|
| 2026.02.18 | ₩116,940 | ₩123,604 | ₩116,672 | ₩122,666 | +4.90% | 685.2만 |
|---|
| 2026.02.17 | ₩109,337 | ₩114,875 | ₩108,425 | ₩114,285 | +4.53% | 333.7만 |
|---|
| 2026.02.13 | ₩111,295 | ₩112,636 | ₩109,364 | ₩110,477 | -0.73% | 390만 |
|---|
| 2026.02.12 | ₩119,300 | ₩120,232 | ₩106,843 | ₩110,651 | -7.25% | 639.9만 |
|---|
| 2026.02.11 | ₩121,606 | ₩122,200 | ₩116,202 | ₩118,093 | -2.89% | 338.6만 |
|---|
| 2026.02.10 | ₩124,100 | ₩124,234 | ₩120,601 | ₩120,694 | -2.74% | 243.1만 |
|---|
| 2026.02.09 | ₩120,674 | ₩126,635 | ₩120,674 | ₩124,422 | +3.11% | 347.2만 |
|---|
| 2026.02.06 | ₩119,649 | ₩124,596 | ₩118,100 | ₩124,167 | +3.78% | 375.1만 |
|---|
| 2026.02.05 | ₩118,013 | ₩119,407 | ₩113,534 | ₩118,522 | +0.43% | 502.7만 |
|---|
| 2026.02.04 | ₩139,199 | ₩139,306 | ₩116,806 | ₩121,888 | -12.44% | 955.7만 |
|---|
| 2026.02.03 | ₩141,384 | ₩147,392 | ₩138,019 | ₩139,977 | -1.00% | 276.4만 |
|---|
| 2026.02.02 | ₩137,845 | ₩142,913 | ₩134,331 | ₩140,419 | +1.87% | 368.7만 |
|---|
| 2026.01.30 | ₩141,720 | ₩144,194 | ₩135,712 | ₩138,770 | -2.08% | 271.8만 |
|---|
| 2026.01.29 | ₩147,070 | ₩148,679 | ₩140,982 | ₩144,200 | -1.95% | 285.6만 |
|---|
| 2026.01.28 | ₩149,135 | ₩149,644 | ₩143,624 | ₩145,742 | -2.27% | 192.5만 |
|---|
| 2026.01.27 | ₩149,779 | ₩149,779 | ₩145,327 | ₩149,041 | -0.49% | 132.2만 |
|---|
| 2026.01.26 | ₩148,183 | ₩148,840 | ₩145,045 | ₩147,673 | -0.34% | 187.4만 |
|---|
| 2026.01.23 | ₩146,225 | ₩147,794 | ₩144,388 | ₩147,204 | +0.67% | 192.8만 |
|---|
| 2026.01.22 | ₩149,913 | ₩154,163 | ₩146,748 | ₩147,700 | -1.48% | 293.1만 |
|---|
| 2026.01.21 | ₩144,951 | ₩150,181 | ₩142,739 | ₩148,022 | +2.12% | 358.8만 |
|---|
| 2026.01.20 | ₩150,181 | ₩152,058 | ₩141,948 | ₩144,670 | -3.67% | 376.2만 |
|---|
| 2026.01.16 | ₩158,682 | ₩159,688 | ₩152,863 | ₩154,190 | -2.83% | 213.4만 |
|---|
| 2026.01.15 | ₩155,826 | ₩160,881 | ₩155,813 | ₩158,561 | +1.76% | 231.5만 |
|---|
| 2026.01.14 | ₩156,215 | ₩158,225 | ₩150,972 | ₩153,667 | -1.63% | 277만 |
|---|
| 2026.01.13 | ₩153,788 | ₩159,949 | ₩153,788 | ₩159,634 | +3.80% | 214만 |
|---|
| 2026.01.12 | ₩153,976 | ₩154,713 | ₩150,181 | ₩153,989 | +0.01% | 195.4만 |
|---|
| 2026.01.09 | ₩154,230 | ₩157,542 | ₩144,911 | ₩155,451 | +0.79% | 326만 |
|---|
| 2026.01.08 | ₩146,158 | ₩154,498 | ₩144,831 | ₩152,125 | +4.08% | 290.7만 |
|---|
| 2026.01.07 | ₩151,964 | ₩155,276 | ₩146,265 | ₩147,486 | -2.95% | 355만 |
|---|
| 2026.01.06 | ₩140,151 | ₩147,539 | ₩139,252 | ₩146,963 | +4.86% | 274.3만 |
|---|
| 2026.01.05 | ₩141,733 | ₩144,013 | ₩135,847 | ₩141,317 | -0.29% | 284.4만 |
|---|
| 2026.01.02 | ₩142,142 | ₩146,091 | ₩137,845 | ₩142,886 | +0.52% | 358.7만 |
|---|
| 2025.12.31 | ₩136,316 | ₩136,705 | ₩133,902 | ₩134,640 | -1.23% | 109.1만 |
|---|
| 2025.12.30 | ₩136,289 | ₩136,973 | ₩134,465 | ₩135,471 | -0.60% | 135.6만 |
|---|
| 2025.12.29 | ₩135,109 | ₩136,913 | ₩133,446 | ₩136,812 | +1.26% | 154만 |
|---|
| 2025.12.26 | ₩135,096 | ₩137,952 | ₩134,398 | ₩137,067 | +1.46% | 131.1만 |
|---|
| 2025.12.24 | ₩134,935 | ₩135,873 | ₩133,782 | ₩135,042 | +0.08% | 66.6만 |
|---|
| 2025.12.23 | ₩135,350 | ₩136,490 | ₩130,644 | ₩136,235 | +0.65% | 197.8만 |
|---|
| 2025.12.22 | ₩136,772 | ₩139,708 | ₩134,237 | ₩138,971 | +1.61% | 162.9만 |
|---|
| 2025.12.19 | ₩133,487 | ₩138,059 | ₩132,816 | ₩136,370 | +2.16% | 400만 |
|---|
| 2025.12.18 | ₩140,727 | ₩144,670 | ₩131,784 | ₩132,025 | -6.18% | 363.3만 |
|---|
| 2025.12.17 | ₩133,031 | ₩139,025 | ₩133,031 | ₩137,402 | +3.29% | 309만 |
|---|
| 2025.12.16 | ₩132,307 | ₩136,785 | ₩132,307 | ₩134,197 | +1.43% | 189.9만 |
|---|
| 2025.12.15 | ₩130,765 | ₩137,764 | ₩130,765 | ₩132,186 | +1.09% | 324.1만 |
|---|
| 2025.12.12 | ₩132,883 | ₩136,113 | ₩128,941 | ₩130,483 | -1.81% | 216.2만 |
|---|
| 2025.12.11 | ₩125,797 | ₩135,780 | ₩125,797 | ₩133,446 | +6.08% | 468.5만 |
|---|
| 2025.12.10 | ₩126,098 | ₩129,035 | ₩123,497 | ₩125,119 | -0.78% | 269.6만 |
|---|
| 2025.12.09 | ₩123,188 | ₩128,964 | ₩122,098 | ₩126,340 | +2.56% | 192.4만 |
|---|
| 2025.12.08 | ₩129,209 | ₩131,596 | ₩125,267 | ₩125,803 | -2.64% | 305.8만 |
|---|
| 2025.12.05 | ₩126,755 | ₩130,268 | ₩126,313 | ₩127,667 | +0.72% | 233.9만 |
|---|
| 2025.12.04 | ₩127,801 | ₩129,531 | ₩124,060 | ₩126,728 | -0.84% | 373.3만 |
|---|
| 2025.12.03 | ₩130,067 | ₩130,939 | ₩123,812 | ₩127,654 | -1.86% | 607.9만 |
|---|
| 2025.12.02 | ₩148,974 | ₩151,106 | ₩135,686 | ₩135,981 | -8.72% | 463.7만 |
|---|
| 2025.12.01 | ₩145,917 | ₩153,198 | ₩144,911 | ₩147,553 | +1.12% | 330.2만 |
|---|
| 2025.11.28 | ₩149,953 | ₩151,039 | ₩147,660 | ₩148,572 | -0.92% | 89만 |
|---|
| 2025.11.26 | ₩147,566 | ₩153,761 | ₩147,219 | ₩150,918 | +2.27% | 221.1만 |
|---|
| 2025.11.25 | ₩141,063 | ₩148,974 | ₩141,063 | ₩147,217 | +4.36% | 238만 |
|---|
| 2025.11.24 | ₩142,149 | ₩144,656 | ₩140,084 | ₩141,063 | -0.76% | 270.5만 |
|---|
| 2025.11.21 | ₩132,327 | ₩142,980 | ₩132,327 | ₩140,848 | +6.44% | 450.4만 |
|---|
| 2025.11.20 | ₩136,088 | ₩138,435 | ₩130,161 | ₩130,751 | -3.92% | 475.7만 |
|---|
| 2025.11.19 | ₩128,887 | ₩135,344 | ₩126,258 | ₩131,328 | +1.89% | 312.8만 |
|---|
| 2025.11.18 | ₩130,979 | ₩131,797 | ₩126,299 | ₩128,472 | -1.91% | 382.1만 |
|---|
| 2025.11.17 | ₩135,552 | ₩138,917 | ₩131,355 | ₩133,460 | -1.54% | 344.3만 |
|---|
| 2025.11.14 | ₩137,469 | ₩141,452 | ₩135,029 | ₩136,691 | -0.57% | 310.1만 |
|---|
| 2025.11.13 | ₩149,001 | ₩150,087 | ₩141,545 | ₩142,792 | -4.17% | 339.6만 |
|---|
| 2025.11.12 | ₩150,791 | ₩153,439 | ₩149,142 | ₩149,805 | -0.65% | 268.9만 |
|---|
| 2025.11.11 | ₩150,288 | ₩150,560 | ₩146,708 | ₩148,223 | -1.37% | 186.4만 |
|---|
| 2025.11.10 | ₩144,194 | ₩154,096 | ₩144,194 | ₩150,851 | +4.62% | 584.3만 |
|---|
| 2025.11.07 | ₩131,274 | ₩144,482 | ₩131,274 | ₩143,315 | +9.17% | 682.4만 |
|---|
| 2025.11.06 | ₩135,176 | ₩136,403 | ₩128,726 | ₩132,347 | -2.09% | 313.5만 |
|---|
| 2025.11.05 | ₩134,814 | ₩137,777 | ₩128,096 | ₩135,243 | +0.32% | 358만 |
|---|
| 2025.11.04 | ₩136,390 | ₩139,775 | ₩132,602 | ₩133,326 | -2.25% | 366.2만 |
|---|
| 2025.11.03 | ₩138,797 | ₩139,534 | ₩134,224 | ₩138,515 | -0.20% | 290.5만 |
|---|
| 2025.10.31 | ₩138,113 | ₩141,063 | ₩136,785 | ₩138,797 | +0.50% | 316만 |
|---|
| 2025.10.30 | ₩140,674 | ₩142,511 | ₩137,201 | ₩137,308 | -2.39% | 352.7만 |
|---|
| 2025.10.29 | ₩141,639 | ₩145,783 | ₩138,408 | ₩138,944 | -1.90% | 599.4만 |
|---|
| 2025.10.28 | ₩132,079 | ₩145,407 | ₩129,397 | ₩142,833 | +8.14% | 1748만 |
|---|
| 2025.10.27 | ₩115,277 | ₩117,671 | ₩113,977 | ₩115,921 | +0.56% | 601.8만 |
|---|
| 2025.10.24 | ₩113,977 | ₩116,658 | ₩110,678 | ₩111,415 | -2.25% | 305만 |
|---|
| 2025.10.23 | ₩108,988 | ₩112,220 | ₩107,339 | ₩111,456 | +2.26% | 246만 |
|---|
| 2025.10.22 | ₩108,184 | ₩109,417 | ₩105,515 | ₩109,324 | +1.05% | 246.7만 |
|---|
| 2025.10.21 | ₩109,652 | ₩110,866 | ₩105,904 | ₩108,492 | -1.06% | 253.4만 |
|---|
| 2025.10.20 | ₩110,799 | ₩112,032 | ₩109,283 | ₩111,469 | +0.61% | 207.9만 |
|---|
| 2025.10.17 | ₩112,622 | ₩113,075 | ₩108,097 | ₩110,369 | -2.00% | 219.8만 |
|---|
| 2025.10.16 | ₩110,691 | ₩111,751 | ₩108,760 | ₩111,536 | +0.76% | 245.1만 |
|---|
| 2025.10.15 | ₩108,827 | ₩112,260 | ₩107,326 | ₩109,029 | +0.18% | 355만 |
|---|
| 2025.10.14 | ₩100,836 | ₩106,481 | ₩99,119 | ₩106,199 | +5.32% | 320만 |
|---|
| 2025.10.13 | ₩99,012 | ₩104,067 | ₩98,704 | ₩102,190 | +3.21% | 386.2만 |
|---|
| 2025.10.10 | ₩106,266 | ₩106,266 | ₩98,704 | ₩99,602 | -6.27% | 448.8만 |
|---|