시장 데이터를 불러오는 중
전체 종목
WhiteFiber, Inc. - Ordinary Shares 과거 주가
WhiteFiber, Inc. - Ordinary Shares · WYFI · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WhiteFiber, Inc. - Ordinary Shares · WYFI · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,440 | ₩21,668 | ₩20,623 | ₩21,025 | -1.94% | 156.9만 |
| 2026.10.08 | ₩22,110 | ₩22,204 | ₩20,502 | ₩21,105 | -4.55% | 176.5만 |
| 2026.10.07 | ₩22,780 | ₩22,874 | ₩22,017 | ₩22,553 | -1.00% | 96.3만 |
| 2026.10.06 | ₩23,799 | ₩24,254 | ₩23,129 | ₩23,223 | -2.42% | 110.3만 |
| 2026.10.05 | ₩24,120 | ₩24,120 | ₩22,961 | ₩23,397 | -3.00% | 104.3만 |
| 2026.10.02 | ₩24,120 | ₩25,748 | ₩23,785 | ₩24,027 | -0.39% | 149.5만 |
| 2026.10.01 | ₩24,321 | ₩24,647 | ₩22,553 | ₩23,424 | -3.69% | 161.1만 |
| 2026.09.30 | ₩25,166 | ₩25,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,960 |
| ₩24,134 |
| -4.10% |
| 119.6만 |
| 2026.09.29 | ₩25,233 | ₩25,929 | ₩24,750 | ₩24,831 | -1.59% | 79.5만 |
|---|
| 2026.09.28 | ₩26,063 | ₩26,573 | ₩24,991 | ₩25,233 | -3.19% | 89.5만 |
|---|
| 2026.09.25 | ₩27,497 | ₩27,497 | ₩25,963 | ₩26,291 | -4.39% | 119만 |
|---|
| 2026.09.24 | ₩25,380 | ₩27,269 | ₩24,868 | ₩27,149 | +6.97% | 174만 |
|---|
| 2026.09.23 | ₩26,707 | ₩27,000 | ₩25,480 | ₩25,527 | -4.42% | 96.7만 |
|---|
| 2026.09.22 | ₩26,211 | ₩27,564 | ₩25,990 | ₩27,109 | +3.43% | 113.3만 |
|---|
| 2026.09.21 | ₩26,264 | ₩27,229 | ₩25,487 | ₩26,613 | +1.33% | 130.4만 |
|---|
| 2026.09.18 | ₩24,616 | ₩25,494 | ₩24,303 | ₩25,420 | +3.27% | 155만 |
|---|
| 2026.09.17 | ₩24,187 | ₩24,630 | ₩23,182 | ₩23,933 | -1.05% | 107만 |
|---|
| 2026.09.16 | ₩23,129 | ₩23,986 | ₩22,526 | ₩23,129 | 0.00% | 124.5만 |
|---|
| 2026.09.15 | ₩23,450 | ₩23,566 | ₩22,258 | ₩22,539 | -3.89% | 136.1만 |
|---|
| 2026.09.14 | ₩23,866 | ₩24,616 | ₩23,477 | ₩23,571 | -1.24% | 165.5만 |
|---|
| 2026.09.11 | ₩25,635 | ₩26,345 | ₩25,326 | ₩25,648 | +0.05% | 82.5만 |
|---|
| 2026.09.10 | ₩24,938 | ₩25,755 | ₩24,388 | ₩24,831 | -0.43% | 129.5만 |
|---|
| 2026.09.09 | ₩27,537 | ₩27,813 | ₩25,608 | ₩25,876 | -6.03% | 129.3만 |
|---|
| 2026.09.08 | ₩26,800 | ₩28,355 | ₩26,264 | ₩27,564 | +2.85% | 187.9만 |
|---|
| 2026.09.04 | ₩24,630 | ₩26,238 | ₩24,522 | ₩26,184 | +6.31% | 136.5만 |
|---|
| 2026.09.03 | ₩23,611 | ₩25,447 | ₩22,888 | ₩25,166 | +6.58% | 248.2만 |
|---|
| 2026.09.02 | ₩23,028 | ₩23,383 | ₩22,526 | ₩23,196 | +0.73% | 143.8만 |
|---|
| 2026.09.01 | ₩24,482 | ₩24,576 | ₩23,075 | ₩23,450 | -4.21% | 207.6만 |
|---|
| 2026.08.31 | ₩23,785 | ₩25,420 | ₩23,115 | ₩25,353 | +6.59% | 272만 |
|---|
| 2026.08.28 | ₩25,594 | ₩26,130 | ₩23,759 | ₩23,785 | -7.07% | 281.5만 |
|---|
| 2026.08.27 | ₩27,698 | ₩27,939 | ₩25,929 | ₩25,970 | -6.24% | 286.8만 |
|---|
| 2026.08.26 | ₩26,867 | ₩28,047 | ₩26,090 | ₩26,800 | -0.25% | 273.3만 |
|---|
| 2026.08.25 | ₩28,006 | ₩28,806 | ₩27,283 | ₩27,336 | -2.39% | 215.3만 |
|---|
| 2026.08.24 | ₩26,814 | ₩28,797 | ₩26,465 | ₩27,846 | +3.85% | 414.1만 |
|---|
| 2026.08.21 | ₩28,864 | ₩29,454 | ₩27,082 | ₩27,765 | -3.81% | 260만 |
|---|
| 2026.08.20 | ₩28,676 | ₩29,467 | ₩26,934 | ₩28,355 | -1.12% | 339.9만 |
|---|
| 2026.08.19 | ₩29,655 | ₩30,070 | ₩26,077 | ₩28,650 | -3.39% | 1578.2만 |
|---|
| 2026.08.18 | ₩38,633 | ₩40,071 | ₩35,872 | ₩36,274 | -6.10% | 452.7만 |
|---|
| 2026.08.17 | ₩40,201 | ₩43,189 | ₩39,504 | ₩40,670 | +1.17% | 172.6만 |
|---|
| 2026.08.14 | ₩37,521 | ₩40,470 | ₩37,232 | ₩39,557 | +5.43% | 134.3만 |
|---|
| 2026.08.13 | ₩39,933 | ₩43,363 | ₩37,521 | ₩37,815 | -5.30% | 248.2만 |
|---|
| 2026.08.12 | ₩36,757 | ₩38,686 | ₩36,181 | ₩38,298 | +4.19% | 274.1만 |
|---|
| 2026.08.11 | ₩32,670 | ₩33,728 | ₩31,933 | ₩32,455 | -0.66% | 129만 |
|---|
| 2026.08.10 | ₩32,924 | ₩33,809 | ₩31,517 | ₩31,651 | -3.87% | 103.4만 |
|---|
| 2026.08.07 | ₩34,573 | ₩34,841 | ₩32,213 | ₩33,005 | -4.53% | 122.2만 |
|---|
| 2026.08.06 | ₩33,447 | ₩36,242 | ₩32,683 | ₩33,112 | -1.00% | 100만 |
|---|
| 2026.08.05 | ₩35,953 | ₩37,346 | ₩34,666 | ₩34,921 | -2.87% | 81.7만 |
|---|
| 2026.08.04 | ₩36,187 | ₩37,105 | ₩34,452 | ₩35,645 | -1.50% | 151.5만 |
|---|
| 2026.08.03 | ₩31,236 | ₩36,114 | ₩29,521 | ₩34,774 | +11.33% | 162.6만 |
|---|
| 2026.07.31 | ₩36,261 | ₩37,025 | ₩31,624 | ₩31,758 | -12.42% | 179.1만 |
|---|
| 2026.07.30 | ₩30,392 | ₩35,330 | ₩29,842 | ₩35,176 | +15.74% | 221.6만 |
|---|
| 2026.07.29 | ₩31,919 | ₩32,629 | ₩27,296 | ₩27,578 | -13.60% | 259만 |
|---|
| 2026.07.28 | ₩29,494 | ₩31,812 | ₩27,618 | ₩31,504 | +6.82% | 192.5만 |
|---|
| 2026.07.27 | ₩33,393 | ₩33,393 | ₩29,668 | ₩31,021 | -7.10% | 174.1만 |
|---|
| 2026.07.24 | ₩36,047 | ₩36,181 | ₩31,289 | ₩31,665 | -12.16% | 226.6만 |
|---|
| 2026.07.23 | ₩36,770 | ₩39,799 | ₩35,524 | ₩36,328 | -1.20% | 188.8만 |
|---|
| 2026.07.22 | ₩36,060 | ₩38,727 | ₩35,283 | ₩37,333 | +3.53% | 184.1만 |
|---|
| 2026.07.21 | ₩36,408 | ₩38,024 | ₩34,251 | ₩36,918 | +1.40% | 289.4만 |
|---|
| 2026.07.20 | ₩35,243 | ₩38,392 | ₩35,243 | ₩36,355 | +3.16% | 219.9만 |
|---|
| 2026.07.17 | ₩33,259 | ₩35,795 | ₩31,892 | ₩33,702 | +1.33% | 245.4만 |
|---|
| 2026.07.16 | ₩37,313 | ₩38,504 | ₩34,251 | ₩34,573 | -7.34% | 288.3만 |
|---|
| 2026.07.15 | ₩42,304 | ₩42,576 | ₩36,944 | ₩39,102 | -7.57% | 380.7만 |
|---|
| 2026.07.14 | ₩51,269 | ₩52,381 | ₩41,033 | ₩41,715 | -18.64% | 626.6만 |
|---|
| 2026.07.13 | ₩50,170 | ₩52,328 | ₩46,365 | ₩48,629 | -3.07% | 362.2만 |
|---|
| 2026.07.10 | ₩52,113 | ₩53,266 | ₩47,852 | ₩51,591 | -1.00% | 371.4만 |
|---|
| 2026.07.09 | ₩51,510 | ₩54,606 | ₩47,638 | ₩52,046 | +1.04% | 408.5만 |
|---|
| 2026.07.08 | ₩43,819 | ₩50,385 | ₩43,551 | ₩49,232 | +12.35% | 375.6만 |
|---|
| 2026.07.07 | ₩45,427 | ₩48,227 | ₩42,881 | ₩44,783 | -1.42% | 238.4만 |
|---|
| 2026.07.06 | ₩42,720 | ₩48,643 | ₩42,429 | ₩47,624 | +11.48% | 218.2만 |
|---|
| 2026.07.02 | ₩48,120 | ₩51,189 | ₩41,299 | ₩42,130 | -12.45% | 365.5만 |
|---|
| 2026.07.01 | ₩48,696 | ₩49,514 | ₩44,891 | ₩46,820 | -3.85% | 325만 |
|---|
| 2026.06.30 | ₩47,182 | ₩52,663 | ₩45,882 | ₩52,060 | +10.34% | 210.5만 |
|---|
| 2026.06.29 | ₩51,510 | ₩53,601 | ₩43,216 | ₩48,301 | -6.23% | 292.3만 |
|---|
| 2026.06.26 | ₩47,906 | ₩52,676 | ₩45,386 | ₩51,283 | +7.05% | 219.4만 |
|---|
| 2026.06.25 | ₩54,378 | ₩55,597 | ₩46,635 | ₩49,340 | -9.27% | 278만 |
|---|
| 2026.06.24 | ₩59,926 | ₩60,211 | ₩49,072 | ₩51,872 | -13.44% | 428.5만 |
|---|
| 2026.06.23 | ₩54,177 | ₩62,686 | ₩52,462 | ₩59,979 | +10.71% | 455.1만 |
|---|
| 2026.06.22 | ₩54,492 | ₩62,807 | ₩52,247 | ₩59,993 | +10.09% | 576.5만 |
|---|
| 2026.06.18 | ₩47,182 | ₩54,592 | ₩45,132 | ₩51,577 | +9.32% | 405.3만 |
|---|
| 2026.06.17 | ₩48,254 | ₩51,497 | ₩44,493 | ₩44,917 | -6.91% | 353.5만 |
|---|
| 2026.06.16 | ₩39,705 | ₩50,264 | ₩39,129 | ₩47,772 | +20.32% | 499.4만 |
|---|
| 2026.06.15 | ₩34,975 | ₩41,058 | ₩34,519 | ₩40,174 | +14.87% | 197.6만 |
|---|
| 2026.06.12 | ₩32,938 | ₩35,645 | ₩32,696 | ₩33,098 | +0.49% | 81.3만 |
|---|
| 2026.06.11 | ₩30,820 | ₩33,192 | ₩29,655 | ₩32,897 | +6.74% | 84.2만 |
|---|
| 2026.06.10 | ₩30,686 | ₩32,857 | ₩30,284 | ₩30,579 | -0.35% | 60.2만 |
|---|
| 2026.06.09 | ₩32,107 | ₩34,519 | ₩29,194 | ₩31,209 | -2.80% | 110.5만 |
|---|
| 2026.06.08 | ₩31,879 | ₩32,395 | ₩30,606 | ₩31,356 | -1.64% | 88.9만 |
|---|
| 2026.06.05 | ₩35,551 | ₩35,551 | ₩29,963 | ₩31,182 | -12.29% | 135.3만 |
|---|
| 2026.06.04 | ₩35,980 | ₩37,976 | ₩35,028 | ₩36,797 | +2.27% | 90.2만 |
|---|
| 2026.06.03 | ₩40,201 | ₩40,931 | ₩37,011 | ₩37,561 | -6.57% | 104.1만 |
|---|
| 2026.06.02 | ₩42,211 | ₩43,886 | ₩39,812 | ₩40,415 | -4.25% | 104.7만 |
|---|
| 2026.06.01 | ₩38,887 | ₩42,881 | ₩38,874 | ₩42,291 | +8.75% | 78.1만 |
|---|
| 2026.05.29 | ₩43,082 | ₩43,082 | ₩39,283 | ₩39,852 | -7.50% | 114.7만 |
|---|
| 2026.05.28 | ₩43,283 | ₩43,376 | ₩40,763 | ₩43,122 | -0.37% | 102.7만 |
|---|
| 2026.05.27 | ₩41,956 | ₩43,055 | ₩38,989 | ₩42,318 | +0.86% | 114.3만 |
|---|
| 2026.05.26 | ₩41,541 | ₩44,475 | ₩41,420 | ₩42,103 | +1.35% | 132.4만 |
|---|
| 2026.05.22 | ₩40,737 | ₩42,130 | ₩39,129 | ₩40,455 | -0.69% | 180.2만 |
|---|
| 2026.05.21 | ₩32,897 | ₩39,732 | ₩32,857 | ₩39,598 | +20.37% | 245.3만 |
|---|
| 2026.05.20 | ₩34,928 | ₩35,497 | ₩32,093 | ₩32,415 | -7.19% | 136.8만 |
|---|
| 2026.05.19 | ₩31,062 | ₩35,296 | ₩30,499 | ₩34,197 | +10.09% | 187만 |
|---|
| 2026.05.18 | ₩33,889 | ₩34,331 | ₩29,212 | ₩31,852 | -6.01% | 251.2만 |
|---|
| 2026.05.15 | ₩35,926 | ₩36,315 | ₩32,160 | ₩32,428 | -9.74% | 337.7만 |
|---|
| 2026.05.14 | ₩34,197 | ₩41,829 | ₩31,624 | ₩40,187 | +17.52% | 766.9만 |
|---|
| 2026.05.13 | ₩36,851 | ₩37,856 | ₩33,058 | ₩36,221 | -1.71% | 333.7만 |
|---|
| 2026.05.12 | ₩35,712 | ₩35,993 | ₩31,249 | ₩34,961 | -2.10% | 282만 |
|---|
| 2026.05.11 | ₩31,477 | ₩38,861 | ₩30,485 | ₩36,154 | +14.86% | 493만 |
|---|
| 2026.05.08 | ₩26,934 | ₩28,802 | ₩26,508 | ₩28,475 | +5.72% | 105만 |
|---|
| 2026.05.07 | ₩29,038 | ₩29,078 | ₩26,398 | ₩27,176 | -6.41% | 118.7만 |
|---|
| 2026.05.06 | ₩26,867 | ₩28,853 | ₩26,157 | ₩28,717 | +6.88% | 157.6만 |
|---|
| 2026.05.05 | ₩24,415 | ₩26,599 | ₩23,115 | ₩26,211 | +7.35% | 138.8만 |
|---|
| 2026.05.04 | ₩22,338 | ₩24,656 | ₩22,112 | ₩24,134 | +8.04% | 161.8만 |
|---|
| 2026.05.01 | ₩20,864 | ₩22,894 | ₩20,824 | ₩22,311 | +6.94% | 61.4만 |
|---|
| 2026.04.30 | ₩20,650 | ₩20,770 | ₩19,336 | ₩20,516 | -0.65% | 105.5만 |
|---|
| 2026.04.29 | ₩20,690 | ₩20,690 | ₩18,626 | ₩20,409 | -1.36% | 81.3만 |
|---|
| 2026.04.28 | ₩21,092 | ₩21,440 | ₩20,181 | ₩20,824 | -1.27% | 53.4만 |
|---|
| 2026.04.27 | ₩22,794 | ₩22,914 | ₩21,172 | ₩21,883 | -4.00% | 73.5만 |
|---|
| 2026.04.24 | ₩23,075 | ₩23,558 | ₩21,943 | ₩22,177 | -3.89% | 64.1만 |
|---|
| 2026.04.23 | ₩22,847 | ₩23,397 | ₩21,842 | ₩22,405 | -1.94% | 47.8만 |
|---|
| 2026.04.22 | ₩21,909 | ₩23,839 | ₩21,749 | ₩23,156 | +5.69% | 79.4만 |
|---|
| 2026.04.21 | ₩22,445 | ₩22,928 | ₩21,280 | ₩21,400 | -4.66% | 85.5만 |
|---|
| 2026.04.20 | ₩21,574 | ₩22,218 | ₩21,440 | ₩22,110 | +2.48% | 52.8만 |
|---|
| 2026.04.17 | ₩22,017 | ₩22,673 | ₩21,655 | ₩21,990 | -0.12% | 81.6만 |
|---|
| 2026.04.16 | ₩21,735 | ₩21,816 | ₩20,288 | ₩21,454 | -1.29% | 63.9만 |
|---|
| 2026.04.15 | ₩21,708 | ₩21,869 | ₩20,502 | ₩21,427 | -1.30% | 87.4만 |
|---|
| 2026.04.14 | ₩20,998 | ₩21,950 | ₩20,603 | ₩21,561 | +2.68% | 116.2만 |
|---|
| 2026.04.13 | ₩19,001 | ₩20,650 | ₩18,707 | ₩20,382 | +7.26% | 71만 |
|---|
| 2026.04.10 | ₩18,814 | ₩20,636 | ₩18,626 | ₩19,430 | +3.28% | 127.6만 |
|---|
| 2026.04.09 | ₩17,152 | ₩18,703 | ₩17,065 | ₩18,197 | +6.09% | 63.9만 |
|---|
| 2026.04.08 | ₩18,599 | ₩19,028 | ₩17,340 | ₩18,023 | -3.10% | 88.6만 |
|---|
| 2026.04.07 | ₩15,718 | ₩17,407 | ₩15,477 | ₩17,112 | +8.87% | 87.1만 |
|---|
| 2026.04.06 | ₩15,598 | ₩16,462 | ₩15,598 | ₩16,120 | +3.35% | 58.7만 |
|---|
| 2026.04.02 | ₩14,740 | ₩15,966 | ₩14,539 | ₩15,571 | +5.64% | 68.1만 |
|---|
| 2026.04.01 | ₩16,281 | ₩16,415 | ₩15,517 | ₩15,584 | -4.28% | 73만 |
|---|
| 2026.03.31 | ₩15,464 | ₩16,214 | ₩14,861 | ₩15,960 | +3.21% | 77.6만 |
|---|
| 2026.03.30 | ₩14,553 | ₩15,177 | ₩14,298 | ₩15,008 | +3.13% | 97.3만 |
|---|
| 2026.03.27 | ₩15,852 | ₩15,984 | ₩14,084 | ₩14,445 | -8.88% | 180.4만 |
|---|
| 2026.03.26 | ₩16,509 | ₩18,184 | ₩16,241 | ₩16,301 | -1.26% | 195.8만 |
|---|
| 2026.03.25 | ₩19,497 | ₩20,100 | ₩19,189 | ₩19,685 | +0.96% | 92.7만 |
|---|
| 2026.03.24 | ₩18,894 | ₩19,765 | ₩18,447 | ₩18,948 | +0.28% | 75만 |
|---|
| 2026.03.23 | ₩18,707 | ₩19,899 | ₩18,693 | ₩19,310 | +3.22% | 65.2만 |
|---|
| 2026.03.20 | ₩20,100 | ₩20,316 | ₩18,532 | ₩18,559 | -7.67% | 80.1만 |
|---|
| 2026.03.19 | ₩19,162 | ₩20,368 | ₩18,800 | ₩20,275 | +5.80% | 67.2만 |
|---|
| 2026.03.18 | ₩20,100 | ₩20,677 | ₩19,564 | ₩19,604 | -2.47% | 68.8만 |
|---|
| 2026.03.17 | ₩21,159 | ₩21,682 | ₩19,902 | ₩20,556 | -2.85% | 72.9만 |
|---|
| 2026.03.16 | ₩22,097 | ₩23,517 | ₩20,315 | ₩21,199 | -4.06% | 129.1만 |
|---|
| 2026.03.13 | ₩22,553 | ₩23,357 | ₩20,516 | ₩21,105 | -6.42% | 113.2만 |
|---|
| 2026.03.12 | ₩22,405 | ₩23,383 | ₩21,923 | ₩22,472 | +0.30% | 47.6만 |
|---|
| 2026.03.11 | ₩21,414 | ₩24,040 | ₩21,387 | ₩22,968 | +7.26% | 91.4만 |
|---|
| 2026.03.10 | ₩21,226 | ₩22,486 | ₩21,146 | ₩21,266 | +0.19% | 46.4만 |
|---|
| 2026.03.09 | ₩20,315 | ₩21,314 | ₩20,114 | ₩21,186 | +4.29% | 66.5만 |
|---|
| 2026.03.06 | ₩20,529 | ₩21,079 | ₩20,261 | ₩20,770 | +1.17% | 86만 |
|---|
| 2026.03.05 | ₩22,606 | ₩22,914 | ₩21,172 | ₩21,360 | -5.51% | 39.2만 |
|---|
| 2026.03.04 | ₩21,548 | ₩23,115 | ₩21,548 | ₩22,700 | +5.35% | 57.8만 |
|---|
| 2026.03.03 | ₩22,218 | ₩22,499 | ₩20,778 | ₩20,945 | -5.73% | 75.7만 |
|---|
| 2026.03.02 | ₩22,110 | ₩24,281 | ₩21,856 | ₩23,263 | +5.21% | 66.9만 |
|---|
| 2026.02.27 | ₩23,852 | ₩23,919 | ₩21,963 | ₩22,579 | -5.34% | 65만 |
|---|
| 2026.02.26 | ₩24,576 | ₩25,447 | ₩24,027 | ₩24,804 | +0.93% | 38.3만 |
|---|
| 2026.02.25 | ₩23,866 | ₩25,407 | ₩23,807 | ₩24,871 | +4.21% | 42.9만 |
|---|
| 2026.02.24 | ₩22,861 | ₩23,665 | ₩22,298 | ₩23,611 | +3.28% | 51.9만 |
|---|
| 2026.02.23 | ₩22,177 | ₩22,834 | ₩21,584 | ₩22,794 | +2.78% | 58.7만 |
|---|
| 2026.02.20 | ₩23,638 | ₩23,938 | ₩22,276 | ₩22,633 | -4.25% | 55.3만 |
|---|
| 2026.02.19 | ₩22,874 | ₩24,053 | ₩22,459 | ₩23,906 | +4.51% | 46.2만 |
|---|
| 2026.02.18 | ₩24,549 | ₩25,032 | ₩23,008 | ₩23,370 | -4.80% | 54.1만 |
|---|
| 2026.02.17 | ₩25,353 | ₩25,857 | ₩23,879 | ₩24,670 | -2.70% | 53.3만 |
|---|
| 2026.02.13 | ₩24,295 | ₩27,223 | ₩23,745 | ₩26,023 | +7.12% | 77만 |
|---|
| 2026.02.12 | ₩25,072 | ₩25,573 | ₩23,933 | ₩24,375 | -2.78% | 65.7만 |
|---|
| 2026.02.11 | ₩25,929 | ₩26,573 | ₩24,429 | ₩25,179 | -2.89% | 73만 |
|---|
| 2026.02.10 | ₩26,117 | ₩26,653 | ₩25,393 | ₩25,903 | -0.82% | 52.8만 |
|---|
| 2026.02.09 | ₩24,402 | ₩27,068 | ₩23,852 | ₩26,599 | +9.01% | 78.8만 |
|---|
| 2026.02.06 | ₩20,208 | ₩25,186 | ₩19,939 | ₩24,877 | +23.11% | 188.1만 |
|---|
| 2026.02.05 | ₩20,891 | ₩21,648 | ₩19,202 | ₩19,296 | -7.63% | 134.1만 |
|---|
| 2026.02.04 | ₩24,522 | ₩24,717 | ₩20,971 | ₩21,615 | -11.86% | 139.3만 |
|---|
| 2026.02.03 | ₩26,398 | ₩26,594 | ₩24,006 | ₩24,723 | -6.35% | 129.3만 |
|---|
| 2026.02.02 | ₩25,353 | ₩26,841 | ₩24,857 | ₩26,117 | +3.01% | 80.6만 |
|---|
| 2026.01.30 | ₩28,918 | ₩30,070 | ₩25,621 | ₩26,144 | -9.59% | 158.2만 |
|---|
| 2026.01.29 | ₩30,083 | ₩30,954 | ₩28,167 | ₩29,507 | -1.92% | 114.7만 |
|---|
| 2026.01.28 | ₩30,150 | ₩32,040 | ₩29,052 | ₩29,695 | -1.51% | 189.6만 |
|---|
| 2026.01.27 | ₩28,274 | ₩29,735 | ₩27,343 | ₩28,944 | +2.37% | 124.2만 |
|---|
| 2026.01.26 | ₩27,551 | ₩28,810 | ₩26,264 | ₩27,511 | -0.15% | 134만 |
|---|
| 2026.01.23 | ₩27,055 | ₩29,239 | ₩26,130 | ₩26,948 | -0.40% | 149.5만 |
|---|
| 2026.01.22 | ₩26,425 | ₩27,551 | ₩25,527 | ₩26,385 | -0.15% | 161.7만 |
|---|
| 2026.01.21 | ₩26,425 | ₩27,836 | ₩24,455 | ₩27,229 | +3.04% | 95.6만 |
|---|
| 2026.01.20 | ₩25,286 | ₩27,042 | ₩24,927 | ₩25,688 | +1.59% | 122.2만 |
|---|
| 2026.01.16 | ₩24,683 | ₩26,881 | ₩24,268 | ₩26,090 | +5.70% | 111.1만 |
|---|
| 2026.01.15 | ₩26,934 | ₩27,031 | ₩24,241 | ₩24,710 | -8.26% | 215.8만 |
|---|
| 2026.01.14 | ₩24,911 | ₩28,140 | ₩23,893 | ₩27,953 | +12.21% | 232.6만 |
|---|
| 2026.01.13 | ₩25,407 | ₩25,929 | ₩24,288 | ₩24,697 | -2.80% | 45.7만 |
|---|
| 2026.01.12 | ₩23,504 | ₩25,058 | ₩23,115 | ₩25,032 | +6.50% | 63.5만 |
|---|
| 2026.01.09 | ₩23,718 | ₩24,429 | ₩23,075 | ₩23,745 | +0.11% | 52.3만 |
|---|
| 2026.01.08 | ₩22,405 | ₩24,027 | ₩22,084 | ₩23,718 | +5.86% | 89.3만 |
|---|
| 2026.01.07 | ₩23,531 | ₩23,598 | ₩22,338 | ₩22,445 | -4.61% | 58.9만 |
|---|
| 2026.01.06 | ₩23,397 | ₩23,799 | ₩22,365 | ₩23,745 | +1.49% | 62.4만 |
|---|
| 2026.01.05 | ₩23,129 | ₩23,986 | ₩22,888 | ₩23,558 | +1.85% | 53.9만 |
|---|
| 2026.01.02 | ₩20,717 | ₩23,022 | ₩20,717 | ₩22,553 | +8.86% | 86.9만 |
|---|
| 2025.12.31 | ₩20,636 | ₩21,574 | ₩20,610 | ₩21,172 | +2.60% | 79.3만 |
|---|
| 2025.12.30 | ₩21,628 | ₩22,017 | ₩20,784 | ₩20,837 | -3.66% | 80만 |
|---|
| 2025.12.29 | ₩21,809 | ₩23,182 | ₩21,440 | ₩21,628 | -0.83% | 60.6만 |
|---|
| 2025.12.26 | ₩23,236 | ₩23,236 | ₩21,950 | ₩22,204 | -4.44% | 63.9만 |
|---|
| 2025.12.24 | ₩23,491 | ₩23,759 | ₩22,247 | ₩23,249 | -1.03% | 48만 |
|---|
| 2025.12.23 | ₩24,013 | ₩24,388 | ₩22,794 | ₩23,611 | -1.67% | 103.3만 |
|---|
| 2025.12.22 | ₩22,512 | ₩25,594 | ₩22,043 | ₩24,536 | +8.99% | 195.8만 |
|---|
| 2025.12.19 | ₩22,780 | ₩23,450 | ₩20,569 | ₩22,432 | -1.53% | 544.2만 |
|---|
| 2025.12.18 | ₩19,363 | ₩20,234 | ₩18,640 | ₩19,162 | -1.04% | 188.2만 |
|---|
| 2025.12.17 | ₩20,610 | ₩20,898 | ₩18,934 | ₩18,988 | -7.87% | 88.8만 |
|---|
| 2025.12.16 | ₩19,631 | ₩21,367 | ₩19,631 | ₩20,208 | +2.94% | 129.4만 |
|---|
| 2025.12.15 | ₩24,938 | ₩24,991 | ₩20,342 | ₩20,382 | -18.27% | 179.2만 |
|---|
| 2025.12.12 | ₩25,487 | ₩26,988 | ₩24,435 | ₩24,965 | -2.05% | 86만 |
|---|
| 2025.12.11 | ₩24,790 | ₩25,434 | ₩23,692 | ₩25,005 | +0.86% | 58.1만 |
|---|
| 2025.12.10 | ₩26,090 | ₩26,823 | ₩24,697 | ₩25,661 | -1.64% | 70.8만 |
|---|
| 2025.12.09 | ₩25,501 | ₩27,109 | ₩25,139 | ₩26,747 | +4.89% | 78.8만 |
|---|
| 2025.12.08 | ₩26,037 | ₩26,465 | ₩24,877 | ₩25,795 | -0.93% | 51.8만 |
|---|
| 2025.12.05 | ₩28,288 | ₩28,703 | ₩25,527 | ₩26,037 | -7.96% | 82.4만 |
|---|
| 2025.12.04 | ₩25,956 | ₩29,105 | ₩25,763 | ₩28,248 | +8.83% | 155만 |
|---|
| 2025.12.03 | ₩24,549 | ₩26,104 | ₩24,198 | ₩26,037 | +6.06% | 57만 |
|---|
| 2025.12.02 | ₩26,787 | ₩28,100 | ₩25,367 | ₩25,527 | -4.70% | 72.5만 |
|---|
| 2025.12.01 | ₩27,537 | ₩27,733 | ₩26,124 | ₩26,372 | -4.23% | 77.5만 |
|---|
| 2025.11.28 | ₩28,167 | ₩28,944 | ₩27,176 | ₩28,717 | +1.95% | 51.5만 |
|---|
| 2025.11.26 | ₩24,509 | ₩26,934 | ₩24,482 | ₩26,559 | +8.37% | 162.6만 |
|---|
| 2025.11.25 | ₩24,737 | ₩24,737 | ₩22,780 | ₩23,879 | -3.47% | 86만 |
|---|
| 2025.11.24 | ₩23,718 | ₩25,058 | ₩23,290 | ₩24,891 | +4.94% | 95만 |
|---|
| 2025.11.21 | ₩23,008 | ₩23,598 | ₩21,494 | ₩23,236 | +0.99% | 109.7만 |
|---|
| 2025.11.20 | ₩25,353 | ₩26,130 | ₩23,050 | ₩23,303 | -8.09% | 164.3만 |
|---|
| 2025.11.19 | ₩23,142 | ₩23,973 | ₩22,539 | ₩23,330 | +0.81% | 105만 |
|---|
| 2025.11.18 | ₩23,852 | ₩24,455 | ₩21,759 | ₩22,593 | -5.28% | 169.3만 |
|---|
| 2025.11.17 | ₩23,665 | ₩24,991 | ₩23,330 | ₩24,455 | +3.34% | 125만 |
|---|
| 2025.11.14 | ₩21,842 | ₩25,889 | ₩21,842 | ₩24,120 | +10.43% | 244만 |
|---|
| 2025.11.13 | ₩28,824 | ₩30,217 | ₩26,217 | ₩26,626 | -7.62% | 231.2만 |
|---|
| 2025.11.12 | ₩35,524 | ₩35,846 | ₩30,351 | ₩30,472 | -14.22% | 121.4만 |
|---|
| 2025.11.11 | ₩37,521 | ₩37,762 | ₩33,031 | ₩34,586 | -7.82% | 145.7만 |
|---|
| 2025.11.10 | ₩40,201 | ₩40,737 | ₩37,159 | ₩38,928 | -3.17% | 57.3만 |
|---|
| 2025.11.07 | ₩35,390 | ₩38,874 | ₩34,016 | ₩38,526 | +8.86% | 83.6만 |
|---|
| 2025.11.06 | ₩42,304 | ₩42,304 | ₩37,078 | ₩37,588 | -11.15% | 62.5만 |
|---|
| 2025.11.05 | ₩41,340 | ₩42,867 | ₩39,946 | ₩41,085 | -0.62% | 52.4만 |
|---|
| 2025.11.04 | ₩41,755 | ₩43,583 | ₩39,356 | ₩40,830 | -2.21% | 93만 |
|---|
| 2025.11.03 | ₩46,566 | ₩46,901 | ₩42,501 | ₩43,711 | -6.13% | 86.7만 |
|---|
| 2025.10.31 | ₩43,953 | ₩45,561 | ₩41,313 | ₩45,547 | +3.63% | 88만 |
|---|
| 2025.10.30 | ₩42,773 | ₩44,180 | ₩40,348 | ₩43,175 | +0.94% | 84.7만 |
|---|
| 2025.10.29 | ₩45,172 | ₩46,177 | ₩43,108 | ₩45,266 | +0.21% | 59.5만 |
|---|
| 2025.10.28 | ₩49,018 | ₩49,735 | ₩45,319 | ₩45,346 | -7.49% | 79.5만 |
|---|
| 2025.10.27 | ₩47,973 | ₩49,661 | ₩43,939 | ₩49,541 | +3.27% | 131.1만 |
|---|
| 2025.10.24 | ₩40,737 | ₩47,095 | ₩39,531 | ₩45,614 | +11.97% | 194.9만 |
|---|
| 2025.10.23 | ₩37,212 | ₩39,598 | ₩36,864 | ₩38,840 | +4.38% | 57.4만 |
|---|
| 2025.10.22 | ₩39,021 | ₩39,598 | ₩34,640 | ₩37,199 | -4.67% | 167.7만 |
|---|
| 2025.10.21 | ₩41,541 | ₩42,536 | ₩38,499 | ₩39,986 | -3.74% | 94.2만 |
|---|
| 2025.10.20 | ₩41,527 | ₩43,403 | ₩38,197 | ₩42,881 | +3.26% | 129.1만 |
|---|
| 2025.10.17 | ₩41,809 | ₩42,090 | ₩39,304 | ₩40,562 | -2.98% | 93만 |
|---|
| 2025.10.16 | ₩49,581 | ₩50,814 | ₩41,983 | ₩42,130 | -15.03% | 148.4만 |
|---|
| 2025.10.15 | ₩52,770 | ₩52,770 | ₩46,901 | ₩49,152 | -6.86% | 156.4만 |
|---|
| 2025.10.14 | ₩50,814 | ₩52,381 | ₩46,901 | ₩50,438 | -0.74% | 136.7만 |
|---|
| 2025.10.13 | ₩46,901 | ₩54,606 | ₩46,901 | ₩52,435 | +11.80% | 150.1만 |
|---|
| 2025.10.10 | ₩46,097 | ₩51,798 | ₩44,006 | ₩44,261 | -3.98% | 206.4만 |
|---|