시장 데이터를 불러오는 중
전체 종목
웨이스타 홀딩 과거 주가
Waystar Holding Corp. - Common Stock · WAY · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Waystar Holding Corp. - Common Stock · WAY · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,233 | ₩35,740 | ₩34,692 | ₩35,633 | +1.14% | 131.6만 |
| 2026.10.08 | ₩34,712 | ₩35,667 | ₩34,391 | ₩35,366 | +1.89% | 208.6만 |
| 2026.10.07 | ₩35,112 | ₩35,460 | ₩34,164 | ₩34,418 | -1.98% | 177.3만 |
| 2026.10.06 | ₩35,733 | ₩35,733 | ₩34,665 | ₩35,259 | -1.33% | 196만 |
| 2026.10.05 | ₩33,430 | ₩35,566 | ₩32,895 | ₩35,366 | +5.79% | 353.4만 |
| 2026.10.02 | ₩33,750 | ₩34,151 | ₩32,895 | ₩33,136 | -1.82% | 168.9만 |
| 2026.10.01 | ₩34,551 | ₩35,460 | ₩33,363 | ₩33,857 | -2.01% | 193만 |
| 2026.09.30 | ₩33,430 | ₩34,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,844 |
| +1.24% |
| 202.4만 |
| 2026.09.29 | ₩34,538 | ₩34,538 | ₩33,403 | ₩33,483 | -3.05% | 201.5만 |
|---|
| 2026.09.28 | ₩32,989 | ₩34,418 | ₩32,642 | ₩34,378 | +4.21% | 192.9만 |
|---|
| 2026.09.25 | ₩32,575 | ₩33,029 | ₩32,488 | ₩32,989 | +1.27% | 126.1만 |
|---|
| 2026.09.24 | ₩33,069 | ₩33,950 | ₩32,521 | ₩32,909 | -0.48% | 112.5만 |
|---|
| 2026.09.23 | ₩34,071 | ₩34,791 | ₩32,935 | ₩33,069 | -2.94% | 149.6만 |
|---|
| 2026.09.22 | ₩34,698 | ₩34,820 | ₩33,563 | ₩34,231 | -1.35% | 148만 |
|---|
| 2026.09.21 | ₩34,645 | ₩35,099 | ₩33,857 | ₩34,338 | -0.89% | 198.2만 |
|---|
| 2026.09.18 | ₩35,994 | ₩35,994 | ₩34,258 | ₩34,271 | -4.79% | 282.1만 |
|---|
| 2026.09.17 | ₩35,406 | ₩36,061 | ₩35,166 | ₩35,406 | 0.00% | 173.1만 |
|---|
| 2026.09.16 | ₩35,086 | ₩36,208 | ₩34,885 | ₩35,513 | +1.22% | 388.3만 |
|---|
| 2026.09.15 | ₩36,101 | ₩36,435 | ₩34,152 | ₩35,620 | -1.33% | 567.9만 |
|---|
| 2026.09.14 | ₩31,907 | ₩33,363 | ₩31,600 | ₩33,256 | +4.23% | 316.3만 |
|---|
| 2026.09.11 | ₩30,892 | ₩31,648 | ₩30,839 | ₩31,346 | +1.47% | 173.1만 |
|---|
| 2026.09.10 | ₩31,747 | ₩32,187 | ₩30,658 | ₩30,798 | -2.99% | 95.9만 |
|---|
| 2026.09.09 | ₩32,241 | ₩32,468 | ₩31,333 | ₩31,867 | -1.16% | 129.7만 |
|---|
| 2026.09.08 | ₩33,390 | ₩33,443 | ₩32,238 | ₩32,374 | -3.04% | 165만 |
|---|
| 2026.09.04 | ₩34,779 | ₩34,964 | ₩33,416 | ₩33,483 | -3.73% | 89.3만 |
|---|
| 2026.09.03 | ₩34,912 | ₩35,286 | ₩33,991 | ₩34,832 | -0.23% | 148.3만 |
|---|
| 2026.09.02 | ₩34,471 | ₩35,500 | ₩34,057 | ₩34,351 | -0.35% | 167.6만 |
|---|
| 2026.09.01 | ₩34,592 | ₩35,166 | ₩34,191 | ₩34,405 | -0.54% | 208.2만 |
|---|
| 2026.08.31 | ₩34,805 | ₩35,874 | ₩34,391 | ₩34,965 | +0.46% | 237.6만 |
|---|
| 2026.08.28 | ₩33,977 | ₩35,887 | ₩33,944 | ₩35,046 | +3.14% | 198.9만 |
|---|
| 2026.08.27 | ₩33,363 | ₩34,214 | ₩33,069 | ₩33,723 | +1.08% | 230.4만 |
|---|
| 2026.08.26 | ₩32,815 | ₩33,009 | ₩31,386 | ₩32,281 | -1.63% | 279.5만 |
|---|
| 2026.08.25 | ₩33,804 | ₩34,071 | ₩32,014 | ₩32,334 | -4.35% | 493.6만 |
|---|
| 2026.08.24 | ₩34,044 | ₩34,511 | ₩33,056 | ₩33,857 | -0.55% | 336.7만 |
|---|
| 2026.08.21 | ₩32,989 | ₩33,670 | ₩32,682 | ₩33,403 | +1.26% | 254.3만 |
|---|
| 2026.08.20 | ₩33,109 | ₩33,703 | ₩32,975 | ₩33,176 | +0.20% | 123.8만 |
|---|
| 2026.08.19 | ₩32,762 | ₩33,510 | ₩32,682 | ₩33,176 | +1.26% | 151.2만 |
|---|
| 2026.08.18 | ₩33,683 | ₩33,917 | ₩32,334 | ₩32,481 | -3.57% | 149.6만 |
|---|
| 2026.08.17 | ₩32,989 | ₩33,456 | ₩32,722 | ₩32,962 | -0.08% | 137.3만 |
|---|
| 2026.08.14 | ₩34,218 | ₩34,551 | ₩33,016 | ₩33,096 | -3.28% | 130만 |
|---|
| 2026.08.13 | ₩32,748 | ₩33,681 | ₩32,308 | ₩33,496 | +2.28% | 230.1만 |
|---|
| 2026.08.12 | ₩32,201 | ₩33,617 | ₩32,134 | ₩32,775 | +1.78% | 332.5만 |
|---|
| 2026.08.11 | ₩32,561 | ₩33,523 | ₩32,415 | ₩32,455 | -0.33% | 247.6만 |
|---|
| 2026.08.10 | ₩31,960 | ₩33,323 | ₩31,960 | ₩32,989 | +3.22% | 339.3만 |
|---|
| 2026.08.07 | ₩32,388 | ₩33,630 | ₩32,268 | ₩32,361 | -0.08% | 466.9만 |
|---|
| 2026.08.06 | ₩31,026 | ₩31,760 | ₩30,745 | ₩31,213 | +0.60% | 379.5만 |
|---|
| 2026.08.05 | ₩31,887 | ₩31,914 | ₩30,758 | ₩31,226 | -2.07% | 228.6만 |
|---|
| 2026.08.04 | ₩30,625 | ₩31,827 | ₩30,251 | ₩31,747 | +3.66% | 342.9만 |
|---|
| 2026.08.03 | ₩29,436 | ₩30,384 | ₩29,009 | ₩30,264 | +2.81% | 381.9만 |
|---|
| 2026.07.31 | ₩29,182 | ₩29,817 | ₩28,154 | ₩28,194 | -3.39% | 386.1만 |
|---|
| 2026.07.30 | ₩28,675 | ₩29,990 | ₩26,900 | ₩27,967 | -2.47% | 668.5만 |
|---|
| 2026.07.29 | ₩31,440 | ₩32,815 | ₩31,092 | ₩32,748 | +4.16% | 363.7만 |
|---|
| 2026.07.28 | ₩31,827 | ₩32,508 | ₩31,493 | ₩31,640 | -0.59% | 251.7만 |
|---|
| 2026.07.27 | ₩30,919 | ₩31,346 | ₩30,478 | ₩30,885 | -0.11% | 214.4만 |
|---|
| 2026.07.24 | ₩29,436 | ₩30,171 | ₩29,209 | ₩30,064 | +2.13% | 216.9만 |
|---|
| 2026.07.23 | ₩28,181 | ₩29,009 | ₩27,566 | ₩28,822 | +2.27% | 284.6만 |
|---|
| 2026.07.22 | ₩29,116 | ₩29,116 | ₩27,533 | ₩27,767 | -4.63% | 181.9만 |
|---|
| 2026.07.21 | ₩29,009 | ₩30,010 | ₩28,268 | ₩28,728 | -0.97% | 259.7만 |
|---|
| 2026.07.20 | ₩29,650 | ₩29,944 | ₩29,062 | ₩29,503 | -0.50% | 294.6만 |
|---|
| 2026.07.17 | ₩30,451 | ₩31,186 | ₩29,556 | ₩29,743 | -2.32% | 220.2만 |
|---|
| 2026.07.16 | ₩30,665 | ₩31,446 | ₩30,611 | ₩30,945 | +0.91% | 240.4만 |
|---|
| 2026.07.15 | ₩29,990 | ₩30,825 | ₩29,690 | ₩30,304 | +1.05% | 152.8만 |
|---|
| 2026.07.14 | ₩29,930 | ₩30,391 | ₩29,356 | ₩29,637 | -0.98% | 194.4만 |
|---|
| 2026.07.13 | ₩30,518 | ₩31,092 | ₩30,064 | ₩30,758 | +0.79% | 189.7만 |
|---|
| 2026.07.10 | ₩31,279 | ₩31,593 | ₩29,799 | ₩29,957 | -4.23% | 146.4만 |
|---|
| 2026.07.09 | ₩29,730 | ₩30,999 | ₩29,391 | ₩30,959 | +4.13% | 391.5만 |
|---|
| 2026.07.08 | ₩31,399 | ₩31,540 | ₩30,117 | ₩30,344 | -3.36% | 195.4만 |
|---|
| 2026.07.07 | ₩32,895 | ₩33,069 | ₩31,613 | ₩31,800 | -3.33% | 275.3만 |
|---|
| 2026.07.06 | ₩31,172 | ₩32,054 | ₩30,945 | ₩31,934 | +2.44% | 287만 |
|---|
| 2026.07.02 | ₩30,037 | ₩31,653 | ₩29,824 | ₩31,333 | +4.31% | 682.7만 |
|---|
| 2026.07.01 | ₩27,593 | ₩29,343 | ₩27,593 | ₩28,621 | +3.73% | 273.8만 |
|---|
| 2026.06.30 | ₩26,351 | ₩27,526 | ₩26,097 | ₩27,419 | +4.05% | 281.8만 |
|---|
| 2026.06.29 | ₩26,712 | ₩27,106 | ₩26,244 | ₩26,685 | -0.10% | 181.4만 |
|---|
| 2026.06.26 | ₩25,510 | ₩26,718 | ₩25,463 | ₩26,578 | +4.19% | 740만 |
|---|
| 2026.06.25 | ₩25,349 | ₩25,536 | ₩25,015 | ₩25,323 | -0.11% | 197.5만 |
|---|
| 2026.06.24 | ₩24,495 | ₩25,550 | ₩24,495 | ₩25,376 | +3.60% | 270.4만 |
|---|
| 2026.06.23 | ₩23,506 | ₩24,922 | ₩23,506 | ₩24,588 | +4.60% | 358.3만 |
|---|
| 2026.06.22 | ₩24,294 | ₩24,822 | ₩23,052 | ₩23,119 | -4.84% | 254.1만 |
|---|
| 2026.06.18 | ₩24,281 | ₩24,895 | ₩23,853 | ₩24,668 | +1.60% | 374.8만 |
|---|
| 2026.06.17 | ₩24,495 | ₩25,236 | ₩23,707 | ₩24,374 | -0.49% | 440.7만 |
|---|
| 2026.06.16 | ₩24,855 | ₩25,042 | ₩24,372 | ₩24,548 | -1.24% | 162.4만 |
|---|
| 2026.06.15 | ₩25,042 | ₩25,910 | ₩24,682 | ₩24,775 | -1.07% | 171만 |
|---|
| 2026.06.12 | ₩24,601 | ₩25,142 | ₩24,428 | ₩25,042 | +1.79% | 155.4만 |
|---|
| 2026.06.11 | ₩24,869 | ₩25,189 | ₩24,121 | ₩24,641 | -0.91% | 166.7만 |
|---|
| 2026.06.10 | ₩25,189 | ₩25,590 | ₩24,802 | ₩25,109 | -0.32% | 223.3만 |
|---|
| 2026.06.09 | ₩25,256 | ₩26,177 | ₩24,989 | ₩25,603 | +1.37% | 188만 |
|---|
| 2026.06.08 | ₩26,725 | ₩26,872 | ₩25,176 | ₩25,349 | -5.15% | 313.8만 |
|---|
| 2026.06.05 | ₩27,246 | ₩27,633 | ₩26,591 | ₩26,712 | -1.96% | 121.6만 |
|---|
| 2026.06.04 | ₩26,778 | ₩27,593 | ₩26,324 | ₩27,005 | +0.85% | 167.5만 |
|---|
| 2026.06.03 | ₩27,513 | ₩27,700 | ₩25,710 | ₩26,077 | -5.22% | 245만 |
|---|
| 2026.06.02 | ₩28,434 | ₩28,862 | ₩27,740 | ₩27,807 | -2.21% | 224.3만 |
|---|
| 2026.06.01 | ₩27,072 | ₩29,329 | ₩27,072 | ₩29,276 | +8.14% | 332.9만 |
|---|
| 2026.05.29 | ₩25,897 | ₩26,752 | ₩25,710 | ₩26,591 | +2.68% | 219.4만 |
|---|
| 2026.05.28 | ₩25,737 | ₩26,217 | ₩25,176 | ₩25,897 | +0.62% | 202.6만 |
|---|
| 2026.05.27 | ₩26,298 | ₩26,692 | ₩25,349 | ₩25,456 | -3.20% | 271.6만 |
|---|
| 2026.05.26 | ₩26,057 | ₩26,525 | ₩25,697 | ₩26,338 | +1.08% | 286.9만 |
|---|
| 2026.05.22 | ₩25,182 | ₩26,151 | ₩25,029 | ₩26,137 | +3.79% | 213.3만 |
|---|
| 2026.05.21 | ₩25,616 | ₩25,616 | ₩24,922 | ₩25,156 | -1.80% | 149.5만 |
|---|
| 2026.05.20 | ₩25,790 | ₩26,030 | ₩25,268 | ₩25,656 | -0.52% | 257.3만 |
|---|
| 2026.05.19 | ₩26,124 | ₩27,232 | ₩25,690 | ₩26,177 | +0.20% | 307.2만 |
|---|
| 2026.05.18 | ₩24,107 | ₩25,242 | ₩24,067 | ₩24,775 | +2.77% | 247.7만 |
|---|
| 2026.05.15 | ₩25,109 | ₩25,723 | ₩23,894 | ₩23,947 | -4.63% | 215.2만 |
|---|
| 2026.05.14 | ₩25,069 | ₩25,309 | ₩24,294 | ₩25,149 | +0.32% | 284.7만 |
|---|
| 2026.05.13 | ₩25,483 | ₩25,530 | ₩24,869 | ₩24,962 | -2.04% | 250.1만 |
|---|
| 2026.05.12 | ₩26,885 | ₩26,925 | ₩25,870 | ₩25,897 | -3.68% | 195.2만 |
|---|
| 2026.05.11 | ₩28,294 | ₩28,365 | ₩26,350 | ₩26,578 | -6.07% | 212.1만 |
|---|
| 2026.05.08 | ₩27,753 | ₩28,688 | ₩27,486 | ₩28,555 | +2.89% | 189.8만 |
|---|
| 2026.05.07 | ₩26,979 | ₩28,501 | ₩26,979 | ₩28,061 | +4.01% | 292.2만 |
|---|
| 2026.05.06 | ₩27,713 | ₩27,780 | ₩26,418 | ₩26,578 | -4.10% | 246.9만 |
|---|
| 2026.05.05 | ₩27,673 | ₩28,047 | ₩27,179 | ₩27,540 | -0.48% | 269.8만 |
|---|
| 2026.05.04 | ₩28,114 | ₩28,849 | ₩27,593 | ₩27,887 | -0.81% | 302만 |
|---|
| 2026.05.01 | ₩29,423 | ₩30,318 | ₩27,954 | ₩27,980 | -4.90% | 510.3만 |
|---|
| 2026.04.30 | ₩31,687 | ₩31,753 | ₩27,179 | ₩28,548 | -9.91% | 804.9만 |
|---|
| 2026.04.29 | ₩33,697 | ₩33,830 | ₩32,762 | ₩33,750 | +0.16% | 161.9만 |
|---|
| 2026.04.28 | ₩34,632 | ₩35,152 | ₩33,623 | ₩33,697 | -2.70% | 260.4만 |
|---|
| 2026.04.27 | ₩33,697 | ₩34,391 | ₩33,643 | ₩34,324 | +1.86% | 167.9만 |
|---|
| 2026.04.24 | ₩33,189 | ₩34,294 | ₩32,762 | ₩33,950 | +2.29% | 188.7만 |
|---|
| 2026.04.23 | ₩33,122 | ₩33,309 | ₩32,114 | ₩33,189 | +0.20% | 187.2만 |
|---|
| 2026.04.22 | ₩35,026 | ₩35,026 | ₩33,550 | ₩33,870 | -3.30% | 342.9만 |
|---|
| 2026.04.21 | ₩35,860 | ₩36,290 | ₩34,378 | ₩34,551 | -3.65% | 212.1만 |
|---|
| 2026.04.20 | ₩34,137 | ₩35,700 | ₩33,977 | ₩35,673 | +4.50% | 181.6만 |
|---|
| 2026.04.17 | ₩34,525 | ₩35,259 | ₩34,311 | ₩34,458 | -0.19% | 301.3만 |
|---|
| 2026.04.16 | ₩33,363 | ₩34,712 | ₩33,136 | ₩33,817 | +1.36% | 375만 |
|---|
| 2026.04.15 | ₩30,344 | ₩33,069 | ₩30,077 | ₩32,962 | +8.63% | 367만 |
|---|
| 2026.04.14 | ₩29,824 | ₩30,705 | ₩29,583 | ₩29,957 | +0.45% | 217.3만 |
|---|
| 2026.04.13 | ₩28,648 | ₩29,637 | ₩28,341 | ₩29,596 | +3.31% | 290.3만 |
|---|
| 2026.04.10 | ₩28,795 | ₩29,080 | ₩27,960 | ₩28,715 | -0.28% | 197.7만 |
|---|
| 2026.04.09 | ₩30,331 | ₩31,146 | ₩28,167 | ₩29,129 | -3.96% | 248만 |
|---|
| 2026.04.08 | ₩31,840 | ₩32,909 | ₩30,010 | ₩30,251 | -4.99% | 287.1만 |
|---|
| 2026.04.07 | ₩31,213 | ₩31,814 | ₩30,451 | ₩30,531 | -2.18% | 169만 |
|---|
| 2026.04.06 | ₩31,613 | ₩32,041 | ₩30,865 | ₩31,560 | -0.17% | 106.3만 |
|---|
| 2026.04.02 | ₩31,747 | ₩33,002 | ₩31,299 | ₩31,707 | -0.13% | 159.5만 |
|---|
| 2026.04.01 | ₩32,268 | ₩32,702 | ₩31,627 | ₩31,747 | -1.61% | 181.8만 |
|---|
| 2026.03.31 | ₩31,253 | ₩32,415 | ₩30,518 | ₩32,201 | +3.03% | 356.9만 |
|---|
| 2026.03.30 | ₩31,533 | ₩32,461 | ₩31,052 | ₩31,333 | -0.64% | 187.2만 |
|---|
| 2026.03.27 | ₩32,748 | ₩33,122 | ₩31,413 | ₩31,440 | -4.00% | 235.9만 |
|---|
| 2026.03.26 | ₩31,947 | ₩33,403 | ₩31,947 | ₩33,189 | +3.89% | 223.4만 |
|---|
| 2026.03.25 | ₩32,455 | ₩32,822 | ₩31,226 | ₩32,241 | -0.66% | 208.8만 |
|---|
| 2026.03.24 | ₩32,815 | ₩33,149 | ₩31,934 | ₩32,094 | -2.20% | 277.8만 |
|---|
| 2026.03.23 | ₩32,468 | ₩33,617 | ₩32,134 | ₩32,882 | +1.28% | 156.2만 |
|---|
| 2026.03.20 | ₩33,189 | ₩33,550 | ₩32,081 | ₩32,147 | -3.14% | 468.3만 |
|---|
| 2026.03.19 | ₩32,922 | ₩33,750 | ₩32,555 | ₩33,096 | +0.53% | 199.3만 |
|---|
| 2026.03.18 | ₩32,668 | ₩33,243 | ₩32,521 | ₩32,922 | +0.78% | 282만 |
|---|
| 2026.03.17 | ₩32,775 | ₩34,151 | ₩32,775 | ₩33,056 | +0.86% | 126.2만 |
|---|
| 2026.03.16 | ₩32,548 | ₩33,142 | ₩32,098 | ₩32,869 | +0.98% | 137만 |
|---|
| 2026.03.13 | ₩32,775 | ₩33,323 | ₩31,773 | ₩32,268 | -1.55% | 258만 |
|---|
| 2026.03.12 | ₩32,388 | ₩33,576 | ₩32,281 | ₩32,869 | +1.48% | 259.3만 |
|---|
| 2026.03.11 | ₩33,309 | ₩33,984 | ₩32,254 | ₩32,815 | -1.48% | 124.5만 |
|---|
| 2026.03.10 | ₩34,378 | ₩35,026 | ₩33,042 | ₩33,136 | -3.61% | 235.6만 |
|---|
| 2026.03.09 | ₩33,884 | ₩35,059 | ₩33,523 | ₩34,565 | +2.01% | 180.7만 |
|---|
| 2026.03.06 | ₩35,206 | ₩35,526 | ₩34,204 | ₩34,338 | -2.47% | 169.7만 |
|---|
| 2026.03.05 | ₩35,967 | ₩37,276 | ₩35,219 | ₩35,500 | -1.30% | 281.8만 |
|---|
| 2026.03.04 | ₩36,181 | ₩36,829 | ₩35,059 | ₩35,967 | -0.59% | 181.7만 |
|---|
| 2026.03.03 | ₩34,565 | ₩35,566 | ₩33,964 | ₩35,500 | +2.70% | 160.7만 |
|---|
| 2026.03.02 | ₩33,576 | ₩35,660 | ₩33,576 | ₩35,059 | +4.42% | 292.8만 |
|---|
| 2026.02.27 | ₩33,964 | ₩34,391 | ₩33,563 | ₩34,258 | +0.87% | 222.4만 |
|---|
| 2026.02.26 | ₩32,762 | ₩34,986 | ₩32,615 | ₩34,752 | +6.07% | 249.6만 |
|---|
| 2026.02.25 | ₩33,697 | ₩34,338 | ₩32,541 | ₩32,588 | -3.29% | 349.2만 |
|---|
| 2026.02.24 | ₩32,521 | ₩33,797 | ₩32,241 | ₩33,697 | +3.61% | 367.3만 |
|---|
| 2026.02.23 | ₩33,042 | ₩33,243 | ₩31,867 | ₩32,521 | -1.58% | 372.3만 |
|---|
| 2026.02.20 | ₩34,578 | ₩34,592 | ₩33,296 | ₩33,483 | -3.17% | 337.4만 |
|---|
| 2026.02.19 | ₩33,937 | ₩35,106 | ₩33,390 | ₩34,445 | +1.50% | 401.9만 |
|---|
| 2026.02.18 | ₩32,722 | ₩34,224 | ₩32,722 | ₩33,937 | +3.71% | 486.9만 |
|---|
| 2026.02.17 | ₩31,386 | ₩35,072 | ₩28,221 | ₩32,468 | +3.45% | 1246.9만 |
|---|
| 2026.02.13 | ₩29,343 | ₩30,197 | ₩29,036 | ₩29,930 | +2.00% | 451.1만 |
|---|
| 2026.02.12 | ₩31,693 | ₩31,720 | ₩28,648 | ₩29,036 | -8.39% | 501.6만 |
|---|
| 2026.02.11 | ₩31,373 | ₩31,733 | ₩30,732 | ₩31,693 | +1.02% | 278.8만 |
|---|
| 2026.02.10 | ₩31,653 | ₩32,361 | ₩31,172 | ₩31,386 | -0.84% | 270.1만 |
|---|
| 2026.02.09 | ₩32,388 | ₩33,082 | ₩31,259 | ₩31,346 | -3.22% | 318.9만 |
|---|
| 2026.02.06 | ₩32,248 | ₩32,695 | ₩31,600 | ₩32,455 | +0.64% | 261.6만 |
|---|
| 2026.02.05 | ₩32,762 | ₩33,109 | ₩31,720 | ₩32,228 | -1.63% | 250.9만 |
|---|
| 2026.02.04 | ₩32,348 | ₩32,748 | ₩31,026 | ₩32,041 | -0.95% | 255.6만 |
|---|
| 2026.02.03 | ₩34,965 | ₩35,019 | ₩32,535 | ₩32,722 | -6.42% | 243.6만 |
|---|
| 2026.02.02 | ₩36,061 | ₩36,154 | ₩35,106 | ₩35,166 | -2.48% | 133.1만 |
|---|
| 2026.01.30 | ₩35,393 | ₩35,780 | ₩34,992 | ₩35,473 | +0.23% | 162.2만 |
|---|
| 2026.01.29 | ₩36,742 | ₩36,902 | ₩35,099 | ₩35,673 | -2.91% | 239.1만 |
|---|
| 2026.01.28 | ₩37,930 | ₩38,104 | ₩36,762 | ₩36,889 | -2.75% | 306.8만 |
|---|
| 2026.01.27 | ₩39,246 | ₩39,466 | ₩37,597 | ₩37,690 | -3.96% | 231.2만 |
|---|
| 2026.01.26 | ₩40,107 | ₩40,257 | ₩39,253 | ₩39,493 | -1.53% | 199만 |
|---|
| 2026.01.23 | ₩39,146 | ₩40,228 | ₩39,146 | ₩40,041 | +2.29% | 179.6만 |
|---|
| 2026.01.22 | ₩40,308 | ₩40,428 | ₩39,293 | ₩39,413 | -2.22% | 146.1만 |
|---|
| 2026.01.21 | ₩39,840 | ₩39,840 | ₩38,345 | ₩39,480 | -0.91% | 202.6만 |
|---|
| 2026.01.20 | ₩39,880 | ₩40,375 | ₩39,453 | ₩39,720 | -0.40% | 198.2만 |
|---|
| 2026.01.16 | ₩40,401 | ₩40,535 | ₩39,920 | ₩40,428 | +0.07% | 102.5만 |
|---|
| 2026.01.15 | ₩40,148 | ₩40,588 | ₩39,266 | ₩40,428 | +0.70% | 282.1만 |
|---|
| 2026.01.14 | ₩41,029 | ₩41,029 | ₩39,734 | ₩39,894 | -2.77% | 232만 |
|---|
| 2026.01.13 | ₩42,031 | ₩42,258 | ₩40,107 | ₩40,842 | -2.83% | 376.4만 |
|---|
| 2026.01.12 | ₩45,650 | ₩46,278 | ₩41,109 | ₩42,191 | -7.58% | 418.5만 |
|---|
| 2026.01.09 | ₩44,742 | ₩46,151 | ₩44,181 | ₩46,078 | +2.99% | 200.9만 |
|---|
| 2026.01.08 | ₩44,889 | ₩44,889 | ₩43,887 | ₩44,181 | -1.58% | 118만 |
|---|
| 2026.01.07 | ₩43,513 | ₩45,036 | ₩43,286 | ₩44,982 | +3.38% | 129.2만 |
|---|
| 2026.01.06 | ₩42,445 | ₩43,520 | ₩42,204 | ₩43,446 | +2.36% | 120.9만 |
|---|
| 2026.01.05 | ₩41,830 | ₩42,525 | ₩41,577 | ₩42,445 | +1.47% | 203.9만 |
|---|
| 2026.01.02 | ₩44,128 | ₩44,128 | ₩41,617 | ₩41,897 | -5.05% | 174만 |
|---|
| 2025.12.31 | ₩44,061 | ₩44,421 | ₩43,714 | ₩43,740 | -0.73% | 106.1만 |
|---|
| 2025.12.30 | ₩43,927 | ₩44,375 | ₩43,820 | ₩44,047 | +0.27% | 159만 |
|---|
| 2025.12.29 | ₩44,047 | ₩44,435 | ₩43,707 | ₩43,994 | -0.12% | 93.3만 |
|---|
| 2025.12.26 | ₩43,981 | ₩44,254 | ₩43,620 | ₩44,047 | +0.15% | 60.7만 |
|---|
| 2025.12.24 | ₩43,860 | ₩44,328 | ₩43,540 | ₩44,087 | +0.52% | 34.7만 |
|---|
| 2025.12.23 | ₩43,620 | ₩44,074 | ₩43,233 | ₩43,860 | +0.55% | 162.8만 |
|---|
| 2025.12.22 | ₩43,860 | ₩44,134 | ₩43,446 | ₩43,954 | +0.21% | 176.4만 |
|---|
| 2025.12.19 | ₩43,259 | ₩44,087 | ₩42,952 | ₩43,860 | +1.39% | 325.3만 |
|---|
| 2025.12.18 | ₩43,099 | ₩44,528 | ₩43,099 | ₩43,513 | +0.96% | 119.2만 |
|---|
| 2025.12.17 | ₩44,007 | ₩44,395 | ₩42,872 | ₩43,099 | -2.06% | 190.5만 |
|---|
| 2025.12.16 | ₩43,153 | ₩44,288 | ₩42,966 | ₩43,941 | +1.83% | 194.5만 |
|---|
| 2025.12.15 | ₩44,689 | ₩44,689 | ₩43,286 | ₩43,486 | -2.69% | 209만 |
|---|
| 2025.12.12 | ₩43,406 | ₩43,727 | ₩42,939 | ₩43,607 | +0.46% | 242.4만 |
|---|
| 2025.12.11 | ₩40,628 | ₩43,480 | ₩40,201 | ₩43,353 | +6.71% | 580.2만 |
|---|
| 2025.12.10 | ₩40,615 | ₩40,989 | ₩39,266 | ₩40,602 | -0.03% | 489.2만 |
|---|
| 2025.12.09 | ₩44,421 | ₩44,568 | ₩40,562 | ₩40,642 | -8.51% | 716.7만 |
|---|
| 2025.12.08 | ₩45,650 | ₩45,797 | ₩44,261 | ₩44,355 | -2.84% | 229.9만 |
|---|
| 2025.12.05 | ₩47,320 | ₩47,493 | ₩45,570 | ₩45,877 | -3.05% | 223.6만 |
|---|
| 2025.12.04 | ₩47,320 | ₩47,600 | ₩46,586 | ₩47,280 | -0.08% | 141.5만 |
|---|
| 2025.12.03 | ₩46,772 | ₩47,480 | ₩46,331 | ₩47,026 | +0.54% | 200만 |
|---|
| 2025.12.02 | ₩48,829 | ₩48,829 | ₩46,051 | ₩46,705 | -4.35% | 275.4만 |
|---|
| 2025.12.01 | ₩48,802 | ₩49,216 | ₩48,401 | ₩48,535 | -0.55% | 117.4만 |
|---|
| 2025.11.28 | ₩49,764 | ₩50,098 | ₩49,176 | ₩49,296 | -0.94% | 58.9만 |
|---|
| 2025.11.26 | ₩49,443 | ₩49,991 | ₩49,109 | ₩49,470 | +0.05% | 157.6만 |
|---|
| 2025.11.25 | ₩48,909 | ₩49,617 | ₩45,543 | ₩49,390 | +0.98% | 145.7만 |
|---|
| 2025.11.24 | ₩48,268 | ₩49,149 | ₩47,881 | ₩48,709 | +0.91% | 170.8만 |
|---|
| 2025.11.21 | ₩46,011 | ₩48,121 | ₩45,917 | ₩47,734 | +3.74% | 198.6만 |
|---|
| 2025.11.20 | ₩46,999 | ₩47,840 | ₩46,425 | ₩46,465 | -1.14% | 171.3만 |
|---|
| 2025.11.19 | ₩46,572 | ₩46,939 | ₩46,078 | ₩46,478 | -0.20% | 97만 |
|---|
| 2025.11.18 | ₩45,650 | ₩46,719 | ₩45,223 | ₩46,572 | +2.02% | 133.6만 |
|---|
| 2025.11.17 | ₩47,386 | ₩47,613 | ₩45,663 | ₩45,797 | -3.35% | 131.9만 |
|---|
| 2025.11.14 | ₩47,413 | ₩47,934 | ₩47,046 | ₩47,173 | -0.51% | 142.2만 |
|---|
| 2025.11.13 | ₩49,002 | ₩49,416 | ₩47,667 | ₩47,747 | -2.56% | 187만 |
|---|
| 2025.11.12 | ₩48,201 | ₩49,470 | ₩47,941 | ₩49,283 | +2.24% | 178.1만 |
|---|
| 2025.11.11 | ₩48,602 | ₩48,882 | ₩47,694 | ₩48,121 | -0.99% | 169.2만 |
|---|
| 2025.11.10 | ₩48,428 | ₩48,742 | ₩47,560 | ₩48,228 | -0.41% | 140.2만 |
|---|
| 2025.11.07 | ₩47,413 | ₩48,448 | ₩47,213 | ₩48,375 | +2.03% | 196.6만 |
|---|
| 2025.11.06 | ₩48,789 | ₩49,069 | ₩47,774 | ₩47,814 | -2.00% | 143.7만 |
|---|
| 2025.11.05 | ₩49,844 | ₩49,871 | ₩48,321 | ₩49,083 | -1.53% | 244.9만 |
|---|
| 2025.11.04 | ₩49,416 | ₩50,365 | ₩49,056 | ₩50,071 | +1.32% | 208.8만 |
|---|
| 2025.11.03 | ₩48,555 | ₩49,737 | ₩48,348 | ₩49,457 | +1.86% | 256.8만 |
|---|
| 2025.10.31 | ₩49,844 | ₩50,879 | ₩47,791 | ₩47,881 | -3.94% | 429.6만 |
|---|
| 2025.10.30 | ₩51,714 | ₩52,626 | ₩49,323 | ₩49,497 | -4.29% | 498.9만 |
|---|
| 2025.10.29 | ₩52,649 | ₩53,891 | ₩52,141 | ₩52,916 | +0.51% | 339.2만 |
|---|
| 2025.10.28 | ₩52,755 | ₩53,363 | ₩52,074 | ₩52,742 | -0.03% | 242.3만 |
|---|
| 2025.10.27 | ₩52,755 | ₩53,316 | ₩52,301 | ₩52,528 | -0.43% | 297.7만 |
|---|
| 2025.10.24 | ₩51,420 | ₩52,528 | ₩51,199 | ₩52,048 | +1.22% | 269.7만 |
|---|
| 2025.10.23 | ₩49,991 | ₩50,846 | ₩49,790 | ₩50,792 | +1.60% | 212.2만 |
|---|
| 2025.10.22 | ₩50,204 | ₩50,625 | ₩49,296 | ₩50,338 | +0.27% | 181만 |
|---|
| 2025.10.21 | ₩49,363 | ₩50,224 | ₩49,056 | ₩50,111 | +1.52% | 156.6만 |
|---|
| 2025.10.20 | ₩50,124 | ₩50,565 | ₩48,695 | ₩49,363 | -1.52% | 205.7만 |
|---|
| 2025.10.17 | ₩48,749 | ₩49,577 | ₩48,495 | ₩49,390 | +1.32% | 195.5만 |
|---|
| 2025.10.16 | ₩49,016 | ₩50,017 | ₩48,462 | ₩49,163 | +0.30% | 285.1만 |
|---|
| 2025.10.15 | ₩50,071 | ₩50,752 | ₩48,522 | ₩49,056 | -2.03% | 194.9만 |
|---|
| 2025.10.14 | ₩47,840 | ₩49,016 | ₩47,747 | ₩48,909 | +2.23% | 172.4만 |
|---|
| 2025.10.13 | ₩47,854 | ₩48,588 | ₩47,226 | ₩48,301 | +0.93% | 158.8만 |
|---|
| 2025.10.10 | ₩49,924 | ₩50,204 | ₩47,607 | ₩47,680 | -4.49% | 295.9만 |
|---|