시장 데이터를 불러오는 중
전체 종목
와비 파커 과거 주가
Warby Parker Inc. Class A Common Stock · WRBY · NYSE
주요 사업 분야는 안과·시력 보조용 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Warby Parker Inc. Class A Common Stock · WRBY · NYSE
주요 사업 분야는 안과·시력 보조용 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,318 | ₩33,879 | ₩32,850 | ₩33,826 | +1.52% | 154.2만 |
| 2026.10.08 | ₩33,491 | ₩33,852 | ₩32,301 | ₩33,358 | -0.40% | 283.2만 |
| 2026.10.07 | ₩34,735 | ₩35,310 | ₩33,812 | ₩33,839 | -2.58% | 172.6만 |
| 2026.10.06 | ₩35,951 | ₩35,951 | ₩34,628 | ₩35,069 | -2.45% | 325.7만 |
| 2026.10.05 | ₩36,125 | ₩36,125 | ₩34,200 | ₩35,631 | -1.37% | 303.5만 |
| 2026.10.02 | ₩36,941 | ₩37,623 | ₩35,878 | ₩36,139 | -2.17% | 286.5만 |
| 2026.10.01 | ₩37,074 | ₩37,897 | ₩36,098 | ₩36,754 | -0.87% | 407.8만 |
| 2026.09.30 | ₩37,328 | ₩37,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,139 |
| ₩37,141 |
| -0.50% |
| 410만 |
| 2026.09.29 | ₩33,304 | ₩37,248 | ₩33,304 | ₩36,727 | +10.28% | 519.8만 |
|---|
| 2026.09.28 | ₩34,761 | ₩35,056 | ₩32,609 | ₩32,970 | -5.15% | 325만 |
|---|
| 2026.09.25 | ₩35,122 | ₩35,965 | ₩34,080 | ₩35,711 | +1.67% | 383.3만 |
|---|
| 2026.09.24 | ₩30,991 | ₩36,032 | ₩30,751 | ₩35,122 | +13.33% | 842.8만 |
|---|
| 2026.09.23 | ₩30,630 | ₩31,486 | ₩29,962 | ₩31,218 | +1.92% | 281.4만 |
|---|
| 2026.09.22 | ₩31,419 | ₩32,021 | ₩30,309 | ₩30,670 | -2.38% | 364.3만 |
|---|
| 2026.09.21 | ₩30,563 | ₩32,061 | ₩30,557 | ₩31,085 | +1.71% | 410.9만 |
|---|
| 2026.09.18 | ₩32,555 | ₩32,703 | ₩30,042 | ₩30,082 | -7.60% | 480.8만 |
|---|
| 2026.09.17 | ₩32,355 | ₩32,662 | ₩31,529 | ₩32,328 | -0.08% | 212.6만 |
|---|
| 2026.09.16 | ₩32,863 | ₩33,144 | ₩31,339 | ₩31,486 | -4.19% | 346.8만 |
|---|
| 2026.09.15 | ₩34,307 | ₩34,307 | ₩32,088 | ₩32,542 | -5.14% | 287.5만 |
|---|
| 2026.09.14 | ₩32,916 | ₩34,748 | ₩32,682 | ₩34,374 | +4.43% | 338.6만 |
|---|
| 2026.09.11 | ₩33,224 | ₩34,628 | ₩32,990 | ₩33,037 | -0.56% | 201.2만 |
|---|
| 2026.09.10 | ₩32,088 | ₩32,830 | ₩31,646 | ₩32,489 | +1.25% | 232.3만 |
|---|
| 2026.09.09 | ₩33,037 | ₩33,077 | ₩31,419 | ₩32,850 | -0.57% | 279.3만 |
|---|
| 2026.09.08 | ₩32,756 | ₩33,318 | ₩31,833 | ₩33,104 | +1.06% | 287.3만 |
|---|
| 2026.09.04 | ₩30,751 | ₩32,662 | ₩30,537 | ₩32,555 | +5.87% | 305.4만 |
|---|
| 2026.09.03 | ₩32,609 | ₩32,835 | ₩31,105 | ₩31,138 | -4.51% | 259.5만 |
|---|
| 2026.09.02 | ₩32,221 | ₩32,863 | ₩31,967 | ₩31,967 | -0.79% | 197.6만 |
|---|
| 2026.09.01 | ₩32,301 | ₩32,863 | ₩31,593 | ₩32,342 | +0.12% | 200.1만 |
|---|
| 2026.08.31 | ₩33,318 | ₩33,919 | ₩32,422 | ₩32,890 | -1.28% | 230.4만 |
|---|
| 2026.08.28 | ₩33,745 | ₩34,641 | ₩33,411 | ₩33,425 | -0.95% | 160.6만 |
|---|
| 2026.08.27 | ₩34,347 | ₩35,082 | ₩33,772 | ₩33,785 | -1.63% | 128.8만 |
|---|
| 2026.08.26 | ₩34,695 | ₩35,149 | ₩33,725 | ₩34,066 | -1.81% | 167.4만 |
|---|
| 2026.08.25 | ₩35,430 | ₩35,665 | ₩33,973 | ₩34,761 | -1.89% | 191.6만 |
|---|
| 2026.08.24 | ₩36,473 | ₩37,242 | ₩34,681 | ₩35,042 | -3.92% | 207.7만 |
|---|
| 2026.08.21 | ₩37,181 | ₩37,556 | ₩36,192 | ₩36,687 | -1.33% | 164.8만 |
|---|
| 2026.08.20 | ₩37,248 | ₩38,004 | ₩35,851 | ₩36,713 | -1.44% | 304.6만 |
|---|
| 2026.08.19 | ₩34,721 | ₩38,371 | ₩34,534 | ₩38,104 | +9.74% | 263.4만 |
|---|
| 2026.08.18 | ₩33,906 | ₩35,189 | ₩33,679 | ₩34,240 | +0.99% | 203.4만 |
|---|
| 2026.08.17 | ₩34,748 | ₩35,751 | ₩33,531 | ₩34,227 | -1.50% | 220.9만 |
|---|
| 2026.08.14 | ₩34,133 | ₩35,122 | ₩33,625 | ₩34,641 | +1.49% | 279.5만 |
|---|
| 2026.08.13 | ₩34,374 | ₩35,002 | ₩33,679 | ₩34,601 | +0.66% | 183.5만 |
|---|
| 2026.08.12 | ₩34,374 | ₩35,002 | ₩33,211 | ₩33,852 | -1.52% | 245.2만 |
|---|
| 2026.08.11 | ₩35,256 | ₩35,604 | ₩33,465 | ₩33,478 | -5.04% | 221.9만 |
|---|
| 2026.08.10 | ₩34,975 | ₩35,898 | ₩33,919 | ₩35,310 | +0.96% | 175.2만 |
|---|
| 2026.08.07 | ₩35,229 | ₩36,219 | ₩34,106 | ₩35,376 | +0.42% | 574.8만 |
|---|
| 2026.08.06 | ₩33,518 | ₩36,139 | ₩32,756 | ₩36,045 | +7.54% | 602.7만 |
|---|
| 2026.08.05 | ₩40,109 | ₩41,353 | ₩37,770 | ₩39,133 | -2.43% | 414.4만 |
|---|
| 2026.08.04 | ₩37,917 | ₩40,210 | ₩37,917 | ₩40,002 | +5.50% | 314.5만 |
|---|
| 2026.08.03 | ₩36,433 | ₩38,559 | ₩36,433 | ₩37,810 | +3.78% | 288.9만 |
|---|
| 2026.07.31 | ₩34,975 | ₩35,871 | ₩34,588 | ₩35,684 | +2.03% | 136.1만 |
|---|
| 2026.07.30 | ₩35,336 | ₩35,343 | ₩34,400 | ₩34,788 | -1.55% | 137.8만 |
|---|
| 2026.07.29 | ₩34,441 | ₩35,838 | ₩33,705 | ₩34,802 | +1.05% | 208만 |
|---|
| 2026.07.28 | ₩33,812 | ₩34,761 | ₩33,191 | ₩34,761 | +2.81% | 250.9만 |
|---|
| 2026.07.27 | ₩33,585 | ₩34,601 | ₩33,144 | ₩33,237 | -1.04% | 202.8만 |
|---|
| 2026.07.24 | ₩33,117 | ₩34,060 | ₩31,987 | ₩32,836 | -0.85% | 216.4만 |
|---|
| 2026.07.23 | ₩32,422 | ₩32,656 | ₩31,513 | ₩32,502 | +0.25% | 250.1만 |
|---|
| 2026.07.22 | ₩32,395 | ₩33,277 | ₩31,419 | ₩32,823 | +1.32% | 324.8만 |
|---|
| 2026.07.21 | ₩32,983 | ₩33,692 | ₩32,395 | ₩32,890 | -0.28% | 222.9만 |
|---|
| 2026.07.20 | ₩35,310 | ₩35,737 | ₩32,596 | ₩32,876 | -6.89% | 401.4만 |
|---|
| 2026.07.17 | ₩35,376 | ₩38,264 | ₩35,042 | ₩35,310 | -0.19% | 267.3만 |
|---|
| 2026.07.16 | ₩36,112 | ₩37,683 | ₩35,042 | ₩36,887 | +2.15% | 256.5만 |
|---|
| 2026.07.15 | ₩37,489 | ₩39,474 | ₩36,807 | ₩37,315 | -0.46% | 357.8만 |
|---|
| 2026.07.14 | ₩36,874 | ₩37,435 | ₩35,711 | ₩36,914 | +0.11% | 209.2만 |
|---|
| 2026.07.13 | ₩38,772 | ₩39,601 | ₩36,593 | ₩36,647 | -5.48% | 254.5만 |
|---|
| 2026.07.10 | ₩39,441 | ₩39,882 | ₩38,117 | ₩38,839 | -1.53% | 171.5만 |
|---|
| 2026.07.09 | ₩37,315 | ₩39,214 | ₩37,248 | ₩39,200 | +5.05% | 143.3만 |
|---|
| 2026.07.08 | ₩36,473 | ₩37,155 | ₩35,089 | ₩36,994 | +1.43% | 242.8만 |
|---|
| 2026.07.07 | ₩39,227 | ₩39,441 | ₩36,647 | ₩37,489 | -4.43% | 221.1만 |
|---|
| 2026.07.06 | ₩38,599 | ₩40,317 | ₩38,585 | ₩39,067 | +1.21% | 242.6만 |
|---|
| 2026.07.02 | ₩39,521 | ₩39,655 | ₩38,438 | ₩39,120 | -1.01% | 215.8만 |
|---|
| 2026.07.01 | ₩40,096 | ₩40,323 | ₩39,214 | ₩39,267 | -2.07% | 292.3만 |
|---|
| 2026.06.30 | ₩40,711 | ₩41,299 | ₩39,441 | ₩40,564 | -0.36% | 263.1만 |
|---|
| 2026.06.29 | ₩40,109 | ₩40,897 | ₩38,826 | ₩40,256 | +0.37% | 286.7만 |
|---|
| 2026.06.26 | ₩36,459 | ₩39,227 | ₩35,846 | ₩39,093 | +7.22% | 565.7만 |
|---|
| 2026.06.25 | ₩36,413 | ₩38,144 | ₩35,965 | ₩36,767 | +0.97% | 302만 |
|---|
| 2026.06.24 | ₩33,598 | ₩36,513 | ₩33,398 | ₩35,898 | +6.84% | 324.1만 |
|---|
| 2026.06.23 | ₩35,457 | ₩35,998 | ₩34,267 | ₩34,280 | -3.32% | 314.5만 |
|---|
| 2026.06.22 | ₩33,799 | ₩36,653 | ₩33,101 | ₩36,085 | +6.76% | 336만 |
|---|
| 2026.06.18 | ₩32,756 | ₩35,076 | ₩32,368 | ₩34,708 | +5.96% | 1881.9만 |
|---|
| 2026.06.17 | ₩33,438 | ₩34,240 | ₩32,221 | ₩32,382 | -3.16% | 338.3만 |
|---|
| 2026.06.16 | ₩35,804 | ₩36,272 | ₩32,756 | ₩33,598 | -6.16% | 377.5만 |
|---|
| 2026.06.15 | ₩36,393 | ₩37,302 | ₩35,069 | ₩35,270 | -3.09% | 306.4만 |
|---|
| 2026.06.12 | ₩34,735 | ₩35,724 | ₩34,481 | ₩35,376 | +1.85% | 221.6만 |
|---|
| 2026.06.11 | ₩33,799 | ₩35,082 | ₩33,050 | ₩34,574 | +2.29% | 302.2만 |
|---|
| 2026.06.10 | ₩32,943 | ₩35,564 | ₩32,890 | ₩33,451 | +1.54% | 387.2만 |
|---|
| 2026.06.09 | ₩30,991 | ₩33,545 | ₩29,648 | ₩33,184 | +7.08% | 431만 |
|---|
| 2026.06.08 | ₩31,419 | ₩32,181 | ₩30,898 | ₩31,432 | +0.04% | 363.8만 |
|---|
| 2026.06.05 | ₩32,128 | ₩32,208 | ₩29,581 | ₩30,376 | -5.45% | 257.2만 |
|---|
| 2026.06.04 | ₩32,382 | ₩33,398 | ₩31,967 | ₩32,248 | -0.41% | 148.1만 |
|---|
| 2026.06.03 | ₩32,957 | ₩33,150 | ₩31,660 | ₩32,382 | -1.74% | 217.2만 |
|---|
| 2026.06.02 | ₩32,168 | ₩33,792 | ₩31,700 | ₩33,545 | +4.28% | 244만 |
|---|
| 2026.06.01 | ₩33,064 | ₩34,253 | ₩32,128 | ₩32,596 | -1.42% | 242.8만 |
|---|
| 2026.05.29 | ₩34,093 | ₩34,554 | ₩32,328 | ₩32,783 | -3.84% | 292.8만 |
|---|
| 2026.05.28 | ₩33,933 | ₩34,507 | ₩32,970 | ₩34,387 | +1.34% | 152.4만 |
|---|
| 2026.05.27 | ₩34,614 | ₩35,243 | ₩33,692 | ₩34,334 | -0.81% | 122.2만 |
|---|
| 2026.05.26 | ₩33,104 | ₩35,791 | ₩33,104 | ₩34,106 | +3.03% | 280.9만 |
|---|
| 2026.05.22 | ₩32,408 | ₩34,387 | ₩32,408 | ₩33,545 | +3.51% | 147.4만 |
|---|
| 2026.05.21 | ₩31,780 | ₩33,491 | ₩31,045 | ₩32,756 | +3.07% | 204.9만 |
|---|
| 2026.05.20 | ₩33,104 | ₩33,799 | ₩30,777 | ₩32,689 | -1.25% | 543.7만 |
|---|
| 2026.05.19 | ₩38,385 | ₩40,377 | ₩31,579 | ₩34,106 | -11.15% | 1179.6만 |
|---|
| 2026.05.18 | ₩38,478 | ₩39,842 | ₩37,115 | ₩38,304 | -0.45% | 278.6만 |
|---|
| 2026.05.15 | ₩37,596 | ₩39,140 | ₩37,128 | ₩38,411 | +2.17% | 408.4만 |
|---|
| 2026.05.14 | ₩38,585 | ₩40,043 | ₩37,823 | ₩38,639 | +0.14% | 274.6만 |
|---|
| 2026.05.13 | ₩35,430 | ₩38,144 | ₩35,430 | ₩38,091 | +7.51% | 333.1만 |
|---|
| 2026.05.12 | ₩38,077 | ₩38,318 | ₩35,657 | ₩36,032 | -5.37% | 309.6만 |
|---|
| 2026.05.11 | ₩38,652 | ₩39,949 | ₩37,208 | ₩38,492 | -0.42% | 422.5만 |
|---|
| 2026.05.08 | ₩36,192 | ₩39,722 | ₩35,270 | ₩39,508 | +9.16% | 417.8만 |
|---|
| 2026.05.07 | ₩33,144 | ₩38,706 | ₩32,154 | ₩36,366 | +9.72% | 881.8만 |
|---|
| 2026.05.06 | ₩29,694 | ₩29,908 | ₩28,712 | ₩29,454 | -0.81% | 307만 |
|---|
| 2026.05.05 | ₩29,400 | ₩29,988 | ₩28,772 | ₩28,959 | -1.50% | 234.8만 |
|---|
| 2026.05.04 | ₩30,630 | ₩31,125 | ₩29,053 | ₩29,400 | -4.02% | 221.6만 |
|---|
| 2026.05.01 | ₩29,761 | ₩31,272 | ₩29,480 | ₩30,857 | +3.68% | 165.9만 |
|---|
| 2026.04.30 | ₩28,785 | ₩29,895 | ₩28,270 | ₩29,574 | +2.74% | 287.4만 |
|---|
| 2026.04.29 | ₩29,775 | ₩29,775 | ₩28,384 | ₩28,705 | -3.59% | 194.8만 |
|---|
| 2026.04.28 | ₩31,085 | ₩31,218 | ₩29,922 | ₩30,122 | -3.10% | 150만 |
|---|
| 2026.04.27 | ₩30,563 | ₩31,419 | ₩30,196 | ₩31,085 | +1.71% | 142.2만 |
|---|
| 2026.04.24 | ₩29,681 | ₩30,710 | ₩29,200 | ₩30,497 | +2.75% | 173.2만 |
|---|
| 2026.04.23 | ₩32,408 | ₩32,836 | ₩29,587 | ₩30,029 | -7.34% | 211.1만 |
|---|
| 2026.04.22 | ₩34,253 | ₩34,748 | ₩31,971 | ₩32,863 | -4.06% | 152.8만 |
|---|
| 2026.04.21 | ₩34,614 | ₩35,831 | ₩33,144 | ₩33,612 | -2.90% | 258.4만 |
|---|
| 2026.04.20 | ₩33,037 | ₩34,935 | ₩32,756 | ₩34,614 | +4.78% | 349.2만 |
|---|
| 2026.04.17 | ₩32,074 | ₩33,719 | ₩31,727 | ₩33,237 | +3.63% | 196.4만 |
|---|
| 2026.04.16 | ₩31,874 | ₩32,335 | ₩30,537 | ₩30,978 | -2.81% | 163.3만 |
|---|
| 2026.04.15 | ₩31,660 | ₩32,041 | ₩30,871 | ₩31,633 | -0.08% | 203.3만 |
|---|
| 2026.04.14 | ₩28,772 | ₩31,513 | ₩28,117 | ₩30,938 | +7.53% | 281.9만 |
|---|
| 2026.04.13 | ₩27,448 | ₩28,558 | ₩27,221 | ₩28,451 | +3.65% | 190.3만 |
|---|
| 2026.04.10 | ₩28,050 | ₩28,549 | ₩27,622 | ₩27,836 | -0.76% | 155.3만 |
|---|
| 2026.04.09 | ₩28,050 | ₩28,558 | ₩27,274 | ₩27,996 | -0.19% | 186.6만 |
|---|
| 2026.04.08 | ₩30,563 | ₩30,884 | ₩28,190 | ₩28,478 | -6.82% | 247만 |
|---|
| 2026.04.07 | ₩27,943 | ₩28,371 | ₩27,020 | ₩28,331 | +1.39% | 188.3만 |
|---|
| 2026.04.06 | ₩26,860 | ₩28,290 | ₩26,472 | ₩28,143 | +4.78% | 220만 |
|---|
| 2026.04.02 | ₩27,582 | ₩28,411 | ₩26,699 | ₩27,127 | -1.65% | 236.7만 |
|---|
| 2026.04.01 | ₩28,598 | ₩29,627 | ₩28,317 | ₩28,625 | +0.09% | 223.3만 |
|---|
| 2026.03.31 | ₩28,050 | ₩28,926 | ₩27,167 | ₩28,170 | +0.43% | 208.9만 |
|---|
| 2026.03.30 | ₩27,355 | ₩27,702 | ₩26,686 | ₩27,194 | -0.59% | 261만 |
|---|
| 2026.03.27 | ₩28,892 | ₩29,160 | ₩26,994 | ₩27,181 | -5.92% | 325만 |
|---|
| 2026.03.26 | ₩30,684 | ₩31,593 | ₩29,200 | ₩29,400 | -4.18% | 236.4만 |
|---|
| 2026.03.25 | ₩31,272 | ₩32,475 | ₩30,550 | ₩31,259 | -0.04% | 162.1만 |
|---|
| 2026.03.24 | ₩31,686 | ₩31,847 | ₩29,942 | ₩30,831 | -2.70% | 230.9만 |
|---|
| 2026.03.23 | ₩31,259 | ₩32,809 | ₩30,857 | ₩32,328 | +3.42% | 251.9만 |
|---|
| 2026.03.20 | ₩32,288 | ₩32,388 | ₩29,841 | ₩30,336 | -6.05% | 330.1만 |
|---|
| 2026.03.19 | ₩31,967 | ₩33,104 | ₩31,005 | ₩32,582 | +1.92% | 275.8만 |
|---|
| 2026.03.18 | ₩31,446 | ₩32,783 | ₩31,112 | ₩32,154 | +2.25% | 254.3만 |
|---|
| 2026.03.17 | ₩31,566 | ₩33,064 | ₩30,884 | ₩31,539 | -0.08% | 459.6만 |
|---|
| 2026.03.16 | ₩32,729 | ₩33,050 | ₩30,603 | ₩30,644 | -6.37% | 327.9만 |
|---|
| 2026.03.13 | ₩31,633 | ₩32,235 | ₩30,777 | ₩32,168 | +1.69% | 236.3만 |
|---|
| 2026.03.12 | ₩33,398 | ₩33,785 | ₩31,339 | ₩31,432 | -5.88% | 278만 |
|---|
| 2026.03.11 | ₩33,973 | ₩34,761 | ₩33,425 | ₩33,973 | 0.00% | 163.1만 |
|---|
| 2026.03.10 | ₩33,304 | ₩35,029 | ₩33,144 | ₩34,146 | +2.53% | 211.9만 |
|---|
| 2026.03.09 | ₩32,248 | ₩34,066 | ₩31,299 | ₩33,799 | +4.81% | 238.8만 |
|---|
| 2026.03.06 | ₩34,975 | ₩35,363 | ₩33,144 | ₩33,184 | -5.12% | 344.4만 |
|---|
| 2026.03.05 | ₩36,286 | ₩37,155 | ₩34,675 | ₩35,925 | -0.99% | 209.6만 |
|---|
| 2026.03.04 | ₩37,115 | ₩37,542 | ₩35,577 | ₩36,580 | -1.44% | 285.2만 |
|---|
| 2026.03.03 | ₩33,745 | ₩36,834 | ₩33,425 | ₩36,740 | +8.87% | 367.6만 |
|---|
| 2026.03.02 | ₩33,304 | ₩35,430 | ₩32,756 | ₩35,149 | +5.54% | 396.9만 |
|---|
| 2026.02.27 | ₩33,438 | ₩34,953 | ₩33,118 | ₩33,438 | 0.00% | 553.8만 |
|---|
| 2026.02.26 | ₩29,414 | ₩36,540 | ₩29,414 | ₩34,294 | +16.59% | 1417.9만 |
|---|
| 2026.02.25 | ₩29,333 | ₩29,855 | ₩28,545 | ₩29,106 | -0.77% | 461.3만 |
|---|
| 2026.02.24 | ₩29,681 | ₩30,557 | ₩29,253 | ₩29,734 | +0.18% | 269.4만 |
|---|
| 2026.02.23 | ₩31,071 | ₩31,419 | ₩29,133 | ₩29,681 | -4.48% | 328.1만 |
|---|
| 2026.02.20 | ₩30,724 | ₩32,248 | ₩30,610 | ₩31,700 | +3.18% | 268.2만 |
|---|
| 2026.02.19 | ₩29,801 | ₩31,245 | ₩29,741 | ₩31,152 | +4.53% | 177.3만 |
|---|
| 2026.02.18 | ₩29,093 | ₩30,617 | ₩29,086 | ₩30,403 | +4.50% | 242.8만 |
|---|
| 2026.02.17 | ₩30,176 | ₩31,165 | ₩29,053 | ₩29,360 | -2.70% | 301.1만 |
|---|
| 2026.02.13 | ₩29,200 | ₩30,323 | ₩28,197 | ₩30,029 | +2.84% | 248.7만 |
|---|
| 2026.02.12 | ₩29,614 | ₩30,751 | ₩28,397 | ₩28,571 | -3.52% | 386.2만 |
|---|
| 2026.02.11 | ₩30,456 | ₩31,773 | ₩27,930 | ₩29,400 | -3.47% | 605.3만 |
|---|
| 2026.02.10 | ₩31,847 | ₩32,315 | ₩30,069 | ₩30,082 | -5.54% | 326.6만 |
|---|
| 2026.02.09 | ₩34,441 | ₩34,441 | ₩32,261 | ₩32,275 | -6.29% | 308.6만 |
|---|
| 2026.02.06 | ₩32,221 | ₩34,187 | ₩32,154 | ₩34,120 | +5.89% | 226.3만 |
|---|
| 2026.02.05 | ₩34,681 | ₩34,962 | ₩31,686 | ₩31,833 | -8.21% | 315.3만 |
|---|
| 2026.02.04 | ₩35,751 | ₩35,965 | ₩33,843 | ₩35,256 | -1.38% | 202.1만 |
|---|
| 2026.02.03 | ₩34,735 | ₩36,065 | ₩34,280 | ₩34,922 | +0.54% | 211만 |
|---|
| 2026.02.02 | ₩34,187 | ₩35,844 | ₩33,892 | ₩34,802 | +1.80% | 247.8만 |
|---|
| 2026.01.30 | ₩35,497 | ₩35,898 | ₩33,759 | ₩34,106 | -3.92% | 302.7만 |
|---|
| 2026.01.29 | ₩35,189 | ₩36,366 | ₩34,040 | ₩35,911 | +2.05% | 279.4만 |
|---|
| 2026.01.28 | ₩36,072 | ₩36,526 | ₩33,264 | ₩33,919 | -5.97% | 290.4만 |
|---|
| 2026.01.27 | ₩36,607 | ₩37,328 | ₩34,371 | ₩36,486 | -0.33% | 241.1만 |
|---|
| 2026.01.26 | ₩35,283 | ₩37,181 | ₩34,588 | ₩36,607 | +3.75% | 270.5만 |
|---|
| 2026.01.23 | ₩35,764 | ₩36,540 | ₩35,216 | ₩35,270 | -1.38% | 199.7만 |
|---|
| 2026.01.22 | ₩35,711 | ₩36,179 | ₩35,136 | ₩35,764 | +0.15% | 196.1만 |
|---|
| 2026.01.21 | ₩35,925 | ₩36,446 | ₩34,882 | ₩35,336 | -1.64% | 263.5만 |
|---|
| 2026.01.20 | ₩36,713 | ₩37,395 | ₩35,724 | ₩35,818 | -2.44% | 290.8만 |
|---|
| 2026.01.16 | ₩37,877 | ₩37,984 | ₩37,088 | ₩37,649 | -0.60% | 263.9만 |
|---|
| 2026.01.15 | ₩38,518 | ₩39,147 | ₩37,716 | ₩37,877 | -1.67% | 240.5만 |
|---|
| 2026.01.14 | ₩38,813 | ₩39,735 | ₩37,756 | ₩38,492 | -0.83% | 297만 |
|---|
| 2026.01.13 | ₩36,085 | ₩40,109 | ₩35,243 | ₩38,893 | +7.78% | 681.8만 |
|---|
| 2026.01.12 | ₩37,235 | ₩37,596 | ₩35,203 | ₩35,537 | -4.56% | 394.7만 |
|---|
| 2026.01.09 | ₩38,358 | ₩39,067 | ₩37,328 | ₩37,837 | -1.36% | 437.2만 |
|---|
| 2026.01.08 | ₩35,550 | ₩38,125 | ₩35,318 | ₩37,810 | +6.36% | 343.3만 |
|---|
| 2026.01.07 | ₩34,400 | ₩36,633 | ₩34,400 | ₩36,192 | +5.21% | 528.5만 |
|---|
| 2026.01.06 | ₩31,620 | ₩34,802 | ₩31,499 | ₩34,681 | +9.68% | 571.3만 |
|---|
| 2026.01.05 | ₩29,975 | ₩31,887 | ₩29,975 | ₩31,085 | +3.70% | 563.6만 |
|---|
| 2026.01.02 | ₩29,815 | ₩30,550 | ₩29,226 | ₩30,242 | +1.43% | 476.2만 |
|---|
| 2025.12.31 | ₩29,373 | ₩29,521 | ₩28,692 | ₩29,133 | -0.82% | 426.4만 |
|---|
| 2025.12.30 | ₩30,617 | ₩30,648 | ₩29,213 | ₩29,440 | -3.84% | 532.1만 |
|---|
| 2025.12.29 | ₩32,315 | ₩32,689 | ₩30,430 | ₩30,751 | -4.84% | 379.6만 |
|---|
| 2025.12.26 | ₩34,842 | ₩35,022 | ₩32,275 | ₩32,328 | -7.21% | 388만 |
|---|
| 2025.12.24 | ₩34,614 | ₩35,691 | ₩34,427 | ₩35,203 | +1.70% | 136.5만 |
|---|
| 2025.12.23 | ₩35,510 | ₩36,486 | ₩34,374 | ₩34,494 | -2.86% | 226만 |
|---|
| 2025.12.22 | ₩35,363 | ₩35,804 | ₩34,521 | ₩35,457 | +0.26% | 294.1만 |
|---|
| 2025.12.19 | ₩35,631 | ₩36,292 | ₩34,541 | ₩35,283 | -0.98% | 408.2만 |
|---|
| 2025.12.18 | ₩36,660 | ₩36,742 | ₩35,189 | ₩35,737 | -2.52% | 246.1만 |
|---|
| 2025.12.17 | ₩37,074 | ₩37,382 | ₩35,510 | ₩35,804 | -3.43% | 354.8만 |
|---|
| 2025.12.16 | ₩36,366 | ₩36,767 | ₩34,467 | ₩35,631 | -2.02% | 405.1만 |
|---|
| 2025.12.15 | ₩36,473 | ₩37,369 | ₩35,430 | ₩35,885 | -1.61% | 393.5만 |
|---|
| 2025.12.12 | ₩40,310 | ₩40,430 | ₩36,446 | ₩36,633 | -9.12% | 807.8만 |
|---|
| 2025.12.11 | ₩38,866 | ₩41,446 | ₩37,476 | ₩40,417 | +3.99% | 1356.7만 |
|---|
| 2025.12.10 | ₩31,432 | ₩39,655 | ₩31,366 | ₩39,534 | +25.78% | 2362.9만 |
|---|
| 2025.12.09 | ₩28,023 | ₩31,459 | ₩28,023 | ₩31,045 | +10.78% | 988.9만 |
|---|
| 2025.12.08 | ₩26,084 | ₩29,133 | ₩26,084 | ₩28,424 | +8.97% | 1124만 |
|---|
| 2025.12.05 | ₩24,453 | ₩25,643 | ₩23,838 | ₩25,095 | +2.62% | 483만 |
|---|
| 2025.12.04 | ₩25,510 | ₩25,824 | ₩24,286 | ₩24,627 | -3.46% | 380.3만 |
|---|
| 2025.12.03 | ₩25,042 | ₩25,530 | ₩24,734 | ₩25,510 | +1.87% | 233.9만 |
|---|
| 2025.12.02 | ₩25,443 | ₩25,516 | ₩24,146 | ₩24,734 | -2.79% | 304.2만 |
|---|
| 2025.12.01 | ₩26,232 | ₩26,572 | ₩25,062 | ₩25,122 | -4.23% | 254.8만 |
|---|
| 2025.11.28 | ₩26,726 | ₩26,801 | ₩26,125 | ₩26,486 | -0.90% | 88.1만 |
|---|
| 2025.11.26 | ₩26,686 | ₩27,234 | ₩26,031 | ₩26,285 | -1.50% | 275.6만 |
|---|
| 2025.11.25 | ₩25,256 | ₩26,867 | ₩25,256 | ₩26,726 | +5.82% | 360.2만 |
|---|
| 2025.11.24 | ₩24,159 | ₩25,363 | ₩23,932 | ₩25,095 | +3.87% | 280만 |
|---|
| 2025.11.21 | ₩22,796 | ₩24,587 | ₩22,662 | ₩24,440 | +7.21% | 271.1만 |
|---|
| 2025.11.20 | ₩23,411 | ₩24,119 | ₩22,715 | ₩22,742 | -2.86% | 205만 |
|---|
| 2025.11.19 | ₩23,023 | ₩23,284 | ₩22,608 | ₩23,263 | +1.05% | 210.9만 |
|---|
| 2025.11.18 | ₩22,047 | ₩23,304 | ₩22,008 | ₩22,929 | +4.00% | 326.3만 |
|---|
| 2025.11.17 | ₩22,555 | ₩22,902 | ₩21,739 | ₩22,047 | -2.25% | 377.9만 |
|---|
| 2025.11.14 | ₩22,902 | ₩23,337 | ₩22,428 | ₩22,675 | -0.99% | 419.5만 |
|---|
| 2025.11.13 | ₩23,397 | ₩23,491 | ₩22,876 | ₩23,103 | -1.26% | 344.5만 |
|---|
| 2025.11.12 | ₩23,384 | ₩23,939 | ₩22,809 | ₩23,384 | 0.00% | 462.6만 |
|---|
| 2025.11.11 | ₩23,357 | ₩23,390 | ₩22,769 | ₩23,237 | -0.52% | 448.1만 |
|---|
| 2025.11.10 | ₩22,983 | ₩23,451 | ₩22,455 | ₩23,250 | +1.16% | 318.8만 |
|---|
| 2025.11.07 | ₩22,074 | ₩23,357 | ₩21,779 | ₩23,023 | +4.30% | 487.9만 |
|---|
| 2025.11.06 | ₩22,214 | ₩23,618 | ₩20,001 | ₩22,635 | +1.90% | 776만 |
|---|
| 2025.11.05 | ₩26,004 | ₩26,526 | ₩25,423 | ₩25,469 | -2.06% | 328.8만 |
|---|
| 2025.11.04 | ₩26,071 | ₩26,298 | ₩25,630 | ₩26,272 | +0.77% | 193.3만 |
|---|
| 2025.11.03 | ₩26,058 | ₩26,860 | ₩26,058 | ₩26,432 | +1.44% | 250.4만 |
|---|
| 2025.10.31 | ₩25,884 | ₩26,753 | ₩25,469 | ₩26,191 | +1.19% | 254.8만 |
|---|
| 2025.10.30 | ₩26,606 | ₩26,766 | ₩25,409 | ₩25,764 | -3.17% | 259.3만 |
|---|
| 2025.10.29 | ₩28,117 | ₩28,117 | ₩26,392 | ₩26,806 | -4.66% | 254.4만 |
|---|
| 2025.10.28 | ₩28,745 | ₩28,825 | ₩28,036 | ₩28,250 | -1.72% | 165.5만 |
|---|
| 2025.10.27 | ₩28,665 | ₩29,186 | ₩28,638 | ₩28,745 | +0.28% | 168.9만 |
|---|
| 2025.10.24 | ₩30,109 | ₩30,263 | ₩28,351 | ₩28,424 | -5.60% | 223.4만 |
|---|
| 2025.10.23 | ₩28,959 | ₩29,868 | ₩28,892 | ₩29,627 | +2.31% | 178.5만 |
|---|
| 2025.10.22 | ₩28,932 | ₩29,373 | ₩28,745 | ₩29,200 | +0.92% | 141.5만 |
|---|
| 2025.10.21 | ₩28,999 | ₩29,534 | ₩28,558 | ₩29,053 | +0.18% | 158.6만 |
|---|
| 2025.10.20 | ₩29,467 | ₩29,948 | ₩29,026 | ₩29,119 | -1.18% | 144만 |
|---|
| 2025.10.17 | ₩28,692 | ₩29,641 | ₩28,571 | ₩29,012 | +1.12% | 191.7만 |
|---|
| 2025.10.16 | ₩29,855 | ₩30,082 | ₩28,518 | ₩28,785 | -3.58% | 196.5만 |
|---|
| 2025.10.15 | ₩29,748 | ₩30,169 | ₩29,093 | ₩29,815 | +0.22% | 194.1만 |
|---|
| 2025.10.14 | ₩28,946 | ₩30,029 | ₩28,772 | ₩29,601 | +2.26% | 187만 |
|---|
| 2025.10.13 | ₩30,363 | ₩30,563 | ₩29,360 | ₩29,708 | -2.16% | 216.3만 |
|---|
| 2025.10.10 | ₩31,539 | ₩31,566 | ₩29,748 | ₩29,761 | -5.64% | 216.2만 |
|---|