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 | ₩21,366 | ₩21,593 | ₩20,551 | ₩20,952 | -1.94% | 156.9만 |
| 2026.10.08 | ₩22,034 | ₩22,127 | ₩20,431 | ₩21,032 | -4.55% | 176.5만 |
| 2026.10.07 | ₩22,701 | ₩22,795 | ₩21,940 | ₩22,474 | -1.00% | 96.3만 |
| 2026.10.06 | ₩23,716 | ₩24,170 | ₩23,049 | ₩23,142 | -2.42% | 110.3만 |
| 2026.10.05 | ₩24,037 | ₩24,037 | ₩22,882 | ₩23,316 | -3.00% | 104.3만 |
| 2026.10.02 | ₩24,037 | ₩25,659 | ₩23,703 | ₩23,943 | -0.39% | 149.5만 |
| 2026.10.01 | ₩24,237 | ₩24,562 | ₩22,474 | ₩23,342 | -3.69% | 161.1만 |
| 2026.09.30 | ₩25,078 | ₩25,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,050 |
| -4.10% |
| 119.6만 |
| 2026.09.29 | ₩25,145 | ₩25,840 | ₩24,664 | ₩24,745 | -1.59% | 79.5만 |
|---|
| 2026.09.28 | ₩25,973 | ₩26,481 | ₩24,905 | ₩25,145 | -3.19% | 89.5만 |
|---|
| 2026.09.25 | ₩27,402 | ₩27,402 | ₩25,873 | ₩26,200 | -4.39% | 119만 |
|---|
| 2026.09.24 | ₩25,292 | ₩27,175 | ₩24,782 | ₩27,055 | +6.97% | 174만 |
|---|
| 2026.09.23 | ₩26,614 | ₩26,907 | ₩25,392 | ₩25,439 | -4.42% | 96.7만 |
|---|
| 2026.09.22 | ₩26,120 | ₩27,469 | ₩25,900 | ₩27,015 | +3.43% | 113.3만 |
|---|
| 2026.09.21 | ₩26,173 | ₩27,135 | ₩25,399 | ₩26,521 | +1.33% | 130.4만 |
|---|
| 2026.09.18 | ₩24,531 | ₩25,406 | ₩24,218 | ₩25,332 | +3.27% | 155만 |
|---|
| 2026.09.17 | ₩24,104 | ₩24,544 | ₩23,102 | ₩23,850 | -1.05% | 107만 |
|---|
| 2026.09.16 | ₩23,049 | ₩23,903 | ₩22,448 | ₩23,049 | 0.00% | 124.5만 |
|---|
| 2026.09.15 | ₩23,369 | ₩23,484 | ₩22,181 | ₩22,461 | -3.89% | 136.1만 |
|---|
| 2026.09.14 | ₩23,783 | ₩24,531 | ₩23,396 | ₩23,489 | -1.24% | 165.5만 |
|---|
| 2026.09.11 | ₩25,546 | ₩26,254 | ₩25,239 | ₩25,559 | +0.05% | 82.5만 |
|---|
| 2026.09.10 | ₩24,851 | ₩25,666 | ₩24,304 | ₩24,745 | -0.43% | 129.5만 |
|---|
| 2026.09.09 | ₩27,442 | ₩27,717 | ₩25,519 | ₩25,786 | -6.03% | 129.3만 |
|---|
| 2026.09.08 | ₩26,708 | ₩28,257 | ₩26,173 | ₩27,469 | +2.85% | 187.9만 |
|---|
| 2026.09.04 | ₩24,544 | ₩26,147 | ₩24,437 | ₩26,093 | +6.31% | 136.5만 |
|---|
| 2026.09.03 | ₩23,529 | ₩25,359 | ₩22,808 | ₩25,078 | +6.58% | 248.2만 |
|---|
| 2026.09.02 | ₩22,949 | ₩23,302 | ₩22,448 | ₩23,115 | +0.73% | 143.8만 |
|---|
| 2026.09.01 | ₩24,397 | ₩24,491 | ₩22,995 | ₩23,369 | -4.21% | 207.6만 |
|---|
| 2026.08.31 | ₩23,703 | ₩25,332 | ₩23,035 | ₩25,265 | +6.59% | 272만 |
|---|
| 2026.08.28 | ₩25,506 | ₩26,040 | ₩23,676 | ₩23,703 | -7.07% | 281.5만 |
|---|
| 2026.08.27 | ₩27,602 | ₩27,843 | ₩25,840 | ₩25,880 | -6.24% | 286.8만 |
|---|
| 2026.08.26 | ₩26,774 | ₩27,950 | ₩26,000 | ₩26,708 | -0.25% | 273.3만 |
|---|
| 2026.08.25 | ₩27,909 | ₩28,707 | ₩27,188 | ₩27,242 | -2.39% | 215.3만 |
|---|
| 2026.08.24 | ₩26,721 | ₩28,697 | ₩26,374 | ₩27,749 | +3.85% | 414.1만 |
|---|
| 2026.08.21 | ₩28,764 | ₩29,352 | ₩26,988 | ₩27,669 | -3.81% | 260만 |
|---|
| 2026.08.20 | ₩28,577 | ₩29,365 | ₩26,841 | ₩28,257 | -1.12% | 339.9만 |
|---|
| 2026.08.19 | ₩29,552 | ₩29,966 | ₩25,986 | ₩28,550 | -3.39% | 1578.2만 |
|---|
| 2026.08.18 | ₩38,499 | ₩39,932 | ₩35,748 | ₩36,149 | -6.10% | 452.7만 |
|---|
| 2026.08.17 | ₩40,061 | ₩43,039 | ₩39,367 | ₩40,529 | +1.17% | 172.6만 |
|---|
| 2026.08.14 | ₩37,391 | ₩40,330 | ₩37,104 | ₩39,420 | +5.43% | 134.3만 |
|---|
| 2026.08.13 | ₩39,794 | ₩43,213 | ₩37,391 | ₩37,684 | -5.30% | 248.2만 |
|---|
| 2026.08.12 | ₩36,629 | ₩38,552 | ₩36,055 | ₩38,165 | +4.19% | 274.1만 |
|---|
| 2026.08.11 | ₩32,557 | ₩33,612 | ₩31,822 | ₩32,343 | -0.66% | 129만 |
|---|
| 2026.08.10 | ₩32,810 | ₩33,692 | ₩31,408 | ₩31,542 | -3.87% | 103.4만 |
|---|
| 2026.08.07 | ₩34,453 | ₩34,720 | ₩32,101 | ₩32,890 | -4.53% | 122.2만 |
|---|
| 2026.08.06 | ₩33,331 | ₩36,117 | ₩32,570 | ₩32,997 | -1.00% | 100만 |
|---|
| 2026.08.05 | ₩35,828 | ₩37,217 | ₩34,546 | ₩34,800 | -2.87% | 81.7만 |
|---|
| 2026.08.04 | ₩36,062 | ₩36,977 | ₩34,333 | ₩35,521 | -1.50% | 151.5만 |
|---|
| 2026.08.03 | ₩31,128 | ₩35,988 | ₩29,418 | ₩34,653 | +11.33% | 162.6만 |
|---|
| 2026.07.31 | ₩36,135 | ₩36,897 | ₩31,515 | ₩31,649 | -12.42% | 179.1만 |
|---|
| 2026.07.30 | ₩30,286 | ₩35,207 | ₩29,739 | ₩35,054 | +15.74% | 221.6만 |
|---|
| 2026.07.29 | ₩31,809 | ₩32,517 | ₩27,202 | ₩27,482 | -13.60% | 259만 |
|---|
| 2026.07.28 | ₩29,392 | ₩31,702 | ₩27,522 | ₩31,395 | +6.82% | 192.5만 |
|---|
| 2026.07.27 | ₩33,278 | ₩33,278 | ₩29,565 | ₩30,914 | -7.10% | 174.1만 |
|---|
| 2026.07.24 | ₩35,922 | ₩36,055 | ₩31,181 | ₩31,555 | -12.16% | 226.6만 |
|---|
| 2026.07.23 | ₩36,643 | ₩39,661 | ₩35,401 | ₩36,202 | -1.20% | 188.8만 |
|---|
| 2026.07.22 | ₩35,935 | ₩38,592 | ₩35,161 | ₩37,204 | +3.53% | 184.1만 |
|---|
| 2026.07.21 | ₩36,282 | ₩37,893 | ₩34,132 | ₩36,790 | +1.40% | 289.4만 |
|---|
| 2026.07.20 | ₩35,120 | ₩38,259 | ₩35,120 | ₩36,229 | +3.16% | 219.9만 |
|---|
| 2026.07.17 | ₩33,144 | ₩35,671 | ₩31,782 | ₩33,585 | +1.33% | 245.4만 |
|---|
| 2026.07.16 | ₩37,184 | ₩38,371 | ₩34,132 | ₩34,453 | -7.34% | 288.3만 |
|---|
| 2026.07.15 | ₩42,158 | ₩42,429 | ₩36,816 | ₩38,966 | -7.57% | 380.7만 |
|---|
| 2026.07.14 | ₩51,092 | ₩52,200 | ₩40,891 | ₩41,570 | -18.64% | 626.6만 |
|---|
| 2026.07.13 | ₩49,997 | ₩52,147 | ₩46,204 | ₩48,461 | -3.07% | 362.2만 |
|---|
| 2026.07.10 | ₩51,933 | ₩53,081 | ₩47,686 | ₩51,412 | -1.00% | 371.4만 |
|---|
| 2026.07.09 | ₩51,332 | ₩54,417 | ₩47,473 | ₩51,866 | +1.04% | 408.5만 |
|---|
| 2026.07.08 | ₩43,667 | ₩50,210 | ₩43,400 | ₩49,062 | +12.35% | 375.6만 |
|---|
| 2026.07.07 | ₩45,269 | ₩48,060 | ₩42,732 | ₩44,628 | -1.42% | 238.4만 |
|---|
| 2026.07.06 | ₩42,572 | ₩48,474 | ₩42,282 | ₩47,459 | +11.48% | 218.2만 |
|---|
| 2026.07.02 | ₩47,953 | ₩51,012 | ₩41,156 | ₩41,984 | -12.45% | 365.5만 |
|---|
| 2026.07.01 | ₩48,528 | ₩49,342 | ₩44,735 | ₩46,658 | -3.85% | 325만 |
|---|
| 2026.06.30 | ₩47,019 | ₩52,480 | ₩45,723 | ₩51,880 | +10.34% | 210.5만 |
|---|
| 2026.06.29 | ₩51,332 | ₩53,415 | ₩43,066 | ₩48,134 | -6.23% | 292.3만 |
|---|
| 2026.06.26 | ₩47,740 | ₩52,494 | ₩45,229 | ₩51,105 | +7.05% | 219.4만 |
|---|
| 2026.06.25 | ₩54,190 | ₩55,405 | ₩46,474 | ₩49,169 | -9.27% | 278만 |
|---|
| 2026.06.24 | ₩59,718 | ₩60,003 | ₩48,902 | ₩51,693 | -13.44% | 428.5만 |
|---|
| 2026.06.23 | ₩53,989 | ₩62,469 | ₩52,280 | ₩59,772 | +10.71% | 455.1만 |
|---|
| 2026.06.22 | ₩54,303 | ₩62,589 | ₩52,066 | ₩59,785 | +10.09% | 576.5만 |
|---|
| 2026.06.18 | ₩47,019 | ₩54,403 | ₩44,976 | ₩51,399 | +9.32% | 405.3만 |
|---|
| 2026.06.17 | ₩48,087 | ₩51,319 | ₩44,339 | ₩44,762 | -6.91% | 353.5만 |
|---|
| 2026.06.16 | ₩39,567 | ₩50,090 | ₩38,993 | ₩47,606 | +20.32% | 499.4만 |
|---|
| 2026.06.15 | ₩34,853 | ₩40,916 | ₩34,399 | ₩40,035 | +14.87% | 197.6만 |
|---|
| 2026.06.12 | ₩32,824 | ₩35,521 | ₩32,583 | ₩32,984 | +0.49% | 81.3만 |
|---|
| 2026.06.11 | ₩30,714 | ₩33,077 | ₩29,552 | ₩32,784 | +6.74% | 84.2만 |
|---|
| 2026.06.10 | ₩30,580 | ₩32,744 | ₩30,180 | ₩30,473 | -0.35% | 60.2만 |
|---|
| 2026.06.09 | ₩31,996 | ₩34,399 | ₩29,093 | ₩31,101 | -2.80% | 110.5만 |
|---|
| 2026.06.08 | ₩31,769 | ₩32,283 | ₩30,500 | ₩31,248 | -1.64% | 88.9만 |
|---|
| 2026.06.05 | ₩35,428 | ₩35,428 | ₩29,859 | ₩31,074 | -12.29% | 135.3만 |
|---|
| 2026.06.04 | ₩35,855 | ₩37,845 | ₩34,907 | ₩36,670 | +2.27% | 90.2만 |
|---|
| 2026.06.03 | ₩40,061 | ₩40,789 | ₩36,883 | ₩37,431 | -6.57% | 104.1만 |
|---|
| 2026.06.02 | ₩42,064 | ₩43,734 | ₩39,674 | ₩40,275 | -4.25% | 104.7만 |
|---|
| 2026.06.01 | ₩38,753 | ₩42,732 | ₩38,739 | ₩42,145 | +8.75% | 78.1만 |
|---|
| 2026.05.29 | ₩42,932 | ₩42,932 | ₩39,147 | ₩39,714 | -7.50% | 114.7만 |
|---|
| 2026.05.28 | ₩43,133 | ₩43,226 | ₩40,622 | ₩42,973 | -0.37% | 102.7만 |
|---|
| 2026.05.27 | ₩41,811 | ₩42,906 | ₩38,854 | ₩42,171 | +0.86% | 114.3만 |
|---|
| 2026.05.26 | ₩41,397 | ₩44,321 | ₩41,277 | ₩41,958 | +1.35% | 132.4만 |
|---|
| 2026.05.22 | ₩40,596 | ₩41,984 | ₩38,993 | ₩40,315 | -0.69% | 180.2만 |
|---|
| 2026.05.21 | ₩32,784 | ₩39,594 | ₩32,744 | ₩39,460 | +20.37% | 245.3만 |
|---|
| 2026.05.20 | ₩34,807 | ₩35,374 | ₩31,982 | ₩32,303 | -7.19% | 136.8만 |
|---|
| 2026.05.19 | ₩30,954 | ₩35,174 | ₩30,393 | ₩34,079 | +10.09% | 187만 |
|---|
| 2026.05.18 | ₩33,772 | ₩34,212 | ₩29,111 | ₩31,742 | -6.01% | 251.2만 |
|---|
| 2026.05.15 | ₩35,802 | ₩36,189 | ₩32,049 | ₩32,316 | -9.74% | 337.7만 |
|---|
| 2026.05.14 | ₩34,079 | ₩41,684 | ₩31,515 | ₩40,048 | +17.52% | 766.9만 |
|---|
| 2026.05.13 | ₩36,723 | ₩37,724 | ₩32,944 | ₩36,095 | -1.71% | 333.7만 |
|---|
| 2026.05.12 | ₩35,588 | ₩35,868 | ₩31,141 | ₩34,840 | -2.10% | 282만 |
|---|
| 2026.05.11 | ₩31,368 | ₩38,726 | ₩30,380 | ₩36,029 | +14.86% | 493만 |
|---|
| 2026.05.08 | ₩26,841 | ₩28,703 | ₩26,416 | ₩28,377 | +5.72% | 105만 |
|---|
| 2026.05.07 | ₩28,938 | ₩28,978 | ₩26,307 | ₩27,082 | -6.41% | 118.7만 |
|---|
| 2026.05.06 | ₩26,774 | ₩28,753 | ₩26,067 | ₩28,617 | +6.88% | 157.6만 |
|---|
| 2026.05.05 | ₩24,331 | ₩26,507 | ₩23,035 | ₩26,120 | +7.35% | 138.8만 |
|---|
| 2026.05.04 | ₩22,261 | ₩24,571 | ₩22,035 | ₩24,050 | +8.04% | 161.8만 |
|---|
| 2026.05.01 | ₩20,792 | ₩22,815 | ₩20,752 | ₩22,234 | +6.94% | 61.4만 |
|---|
| 2026.04.30 | ₩20,578 | ₩20,698 | ₩19,270 | ₩20,445 | -0.65% | 105.5만 |
|---|
| 2026.04.29 | ₩20,618 | ₩20,618 | ₩18,562 | ₩20,338 | -1.36% | 81.3만 |
|---|
| 2026.04.28 | ₩21,019 | ₩21,366 | ₩20,111 | ₩20,752 | -1.27% | 53.4만 |
|---|
| 2026.04.27 | ₩22,715 | ₩22,835 | ₩21,099 | ₩21,807 | -4.00% | 73.5만 |
|---|
| 2026.04.24 | ₩22,995 | ₩23,476 | ₩21,867 | ₩22,101 | -3.89% | 64.1만 |
|---|
| 2026.04.23 | ₩22,768 | ₩23,316 | ₩21,767 | ₩22,328 | -1.94% | 47.8만 |
|---|
| 2026.04.22 | ₩21,833 | ₩23,756 | ₩21,673 | ₩23,075 | +5.69% | 79.4만 |
|---|
| 2026.04.21 | ₩22,368 | ₩22,848 | ₩21,206 | ₩21,326 | -4.66% | 85.5만 |
|---|
| 2026.04.20 | ₩21,500 | ₩22,141 | ₩21,366 | ₩22,034 | +2.48% | 52.8만 |
|---|
| 2026.04.17 | ₩21,940 | ₩22,595 | ₩21,580 | ₩21,914 | -0.12% | 81.6만 |
|---|
| 2026.04.16 | ₩21,660 | ₩21,740 | ₩20,218 | ₩21,379 | -1.29% | 63.9만 |
|---|
| 2026.04.15 | ₩21,633 | ₩21,793 | ₩20,431 | ₩21,353 | -1.30% | 87.4만 |
|---|
| 2026.04.14 | ₩20,925 | ₩21,874 | ₩20,531 | ₩21,486 | +2.68% | 116.2만 |
|---|
| 2026.04.13 | ₩18,936 | ₩20,578 | ₩18,642 | ₩20,311 | +7.26% | 71만 |
|---|
| 2026.04.10 | ₩18,749 | ₩20,565 | ₩18,562 | ₩19,363 | +3.28% | 127.6만 |
|---|
| 2026.04.09 | ₩17,093 | ₩18,638 | ₩17,006 | ₩18,134 | +6.09% | 63.9만 |
|---|
| 2026.04.08 | ₩18,535 | ₩18,962 | ₩17,280 | ₩17,961 | -3.10% | 88.6만 |
|---|
| 2026.04.07 | ₩15,664 | ₩17,347 | ₩15,424 | ₩17,053 | +8.87% | 87.1만 |
|---|
| 2026.04.06 | ₩15,544 | ₩16,405 | ₩15,544 | ₩16,065 | +3.35% | 58.7만 |
|---|
| 2026.04.02 | ₩14,689 | ₩15,911 | ₩14,489 | ₩15,517 | +5.64% | 68.1만 |
|---|
| 2026.04.01 | ₩16,225 | ₩16,358 | ₩15,464 | ₩15,530 | -4.28% | 73만 |
|---|
| 2026.03.31 | ₩15,410 | ₩16,158 | ₩14,809 | ₩15,904 | +3.21% | 77.6만 |
|---|
| 2026.03.30 | ₩14,502 | ₩15,125 | ₩14,249 | ₩14,956 | +3.13% | 97.3만 |
|---|
| 2026.03.27 | ₩15,798 | ₩15,928 | ₩14,035 | ₩14,395 | -8.88% | 180.4만 |
|---|
| 2026.03.26 | ₩16,452 | ₩18,121 | ₩16,185 | ₩16,245 | -1.26% | 195.8만 |
|---|
| 2026.03.25 | ₩19,430 | ₩20,031 | ₩19,123 | ₩19,617 | +0.96% | 92.7만 |
|---|
| 2026.03.24 | ₩18,829 | ₩19,697 | ₩18,383 | ₩18,882 | +0.28% | 75만 |
|---|
| 2026.03.23 | ₩18,642 | ₩19,830 | ₩18,629 | ₩19,243 | +3.22% | 65.2만 |
|---|
| 2026.03.20 | ₩20,031 | ₩20,246 | ₩18,468 | ₩18,495 | -7.67% | 80.1만 |
|---|
| 2026.03.19 | ₩19,096 | ₩20,298 | ₩18,735 | ₩20,204 | +5.80% | 67.2만 |
|---|
| 2026.03.18 | ₩20,031 | ₩20,605 | ₩19,497 | ₩19,537 | -2.47% | 68.8만 |
|---|
| 2026.03.17 | ₩21,086 | ₩21,606 | ₩19,833 | ₩20,485 | -2.85% | 72.9만 |
|---|
| 2026.03.16 | ₩22,020 | ₩23,436 | ₩20,244 | ₩21,126 | -4.06% | 129.1만 |
|---|
| 2026.03.13 | ₩22,474 | ₩23,276 | ₩20,445 | ₩21,032 | -6.42% | 113.2만 |
|---|
| 2026.03.12 | ₩22,328 | ₩23,302 | ₩21,847 | ₩22,394 | +0.30% | 47.6만 |
|---|
| 2026.03.11 | ₩21,339 | ₩23,957 | ₩21,313 | ₩22,888 | +7.26% | 91.4만 |
|---|
| 2026.03.10 | ₩21,152 | ₩22,408 | ₩21,072 | ₩21,192 | +0.19% | 46.4만 |
|---|
| 2026.03.09 | ₩20,244 | ₩21,241 | ₩20,044 | ₩21,112 | +4.29% | 66.5만 |
|---|
| 2026.03.06 | ₩20,458 | ₩21,006 | ₩20,191 | ₩20,698 | +1.17% | 86만 |
|---|
| 2026.03.05 | ₩22,528 | ₩22,835 | ₩21,099 | ₩21,286 | -5.51% | 39.2만 |
|---|
| 2026.03.04 | ₩21,473 | ₩23,035 | ₩21,473 | ₩22,621 | +5.35% | 57.8만 |
|---|
| 2026.03.03 | ₩22,141 | ₩22,421 | ₩20,706 | ₩20,872 | -5.73% | 75.7만 |
|---|
| 2026.03.02 | ₩22,034 | ₩24,197 | ₩21,780 | ₩23,182 | +5.21% | 66.9만 |
|---|
| 2026.02.27 | ₩23,770 | ₩23,837 | ₩21,887 | ₩22,501 | -5.34% | 65만 |
|---|
| 2026.02.26 | ₩24,491 | ₩25,359 | ₩23,943 | ₩24,718 | +0.93% | 38.3만 |
|---|
| 2026.02.25 | ₩23,783 | ₩25,319 | ₩23,724 | ₩24,785 | +4.21% | 42.9만 |
|---|
| 2026.02.24 | ₩22,782 | ₩23,583 | ₩22,221 | ₩23,529 | +3.28% | 51.9만 |
|---|
| 2026.02.23 | ₩22,101 | ₩22,755 | ₩21,509 | ₩22,715 | +2.78% | 58.7만 |
|---|
| 2026.02.20 | ₩23,556 | ₩23,855 | ₩22,199 | ₩22,555 | -4.25% | 55.3만 |
|---|
| 2026.02.19 | ₩22,795 | ₩23,970 | ₩22,381 | ₩23,823 | +4.51% | 46.2만 |
|---|
| 2026.02.18 | ₩24,464 | ₩24,945 | ₩22,928 | ₩23,289 | -4.80% | 54.1만 |
|---|
| 2026.02.17 | ₩25,265 | ₩25,767 | ₩23,796 | ₩24,584 | -2.70% | 53.3만 |
|---|
| 2026.02.13 | ₩24,210 | ₩27,128 | ₩23,663 | ₩25,933 | +7.12% | 77만 |
|---|
| 2026.02.12 | ₩24,985 | ₩25,484 | ₩23,850 | ₩24,291 | -2.78% | 65.7만 |
|---|
| 2026.02.11 | ₩25,840 | ₩26,481 | ₩24,344 | ₩25,092 | -2.89% | 73만 |
|---|
| 2026.02.10 | ₩26,027 | ₩26,561 | ₩25,305 | ₩25,813 | -0.82% | 52.8만 |
|---|
| 2026.02.09 | ₩24,317 | ₩26,975 | ₩23,770 | ₩26,507 | +9.01% | 78.8만 |
|---|
| 2026.02.06 | ₩20,138 | ₩25,098 | ₩19,870 | ₩24,791 | +23.11% | 188.1만 |
|---|
| 2026.02.05 | ₩20,819 | ₩21,573 | ₩19,136 | ₩19,229 | -7.63% | 134.1만 |
|---|
| 2026.02.04 | ₩24,437 | ₩24,631 | ₩20,899 | ₩21,540 | -11.86% | 139.3만 |
|---|
| 2026.02.03 | ₩26,307 | ₩26,502 | ₩23,923 | ₩24,638 | -6.35% | 129.3만 |
|---|
| 2026.02.02 | ₩25,265 | ₩26,748 | ₩24,771 | ₩26,027 | +3.01% | 80.6만 |
|---|
| 2026.01.30 | ₩28,818 | ₩29,966 | ₩25,532 | ₩26,053 | -9.59% | 158.2만 |
|---|
| 2026.01.29 | ₩29,979 | ₩30,847 | ₩28,070 | ₩29,405 | -1.92% | 114.7만 |
|---|
| 2026.01.28 | ₩30,046 | ₩31,929 | ₩28,951 | ₩29,592 | -1.51% | 189.6만 |
|---|
| 2026.01.27 | ₩28,177 | ₩29,632 | ₩27,248 | ₩28,844 | +2.37% | 124.2만 |
|---|
| 2026.01.26 | ₩27,455 | ₩28,711 | ₩26,173 | ₩27,415 | -0.15% | 134만 |
|---|
| 2026.01.23 | ₩26,961 | ₩29,138 | ₩26,040 | ₩26,854 | -0.40% | 149.5만 |
|---|
| 2026.01.22 | ₩26,334 | ₩27,455 | ₩25,439 | ₩26,294 | -0.15% | 161.7만 |
|---|
| 2026.01.21 | ₩26,334 | ₩27,740 | ₩24,371 | ₩27,135 | +3.04% | 95.6만 |
|---|
| 2026.01.20 | ₩25,199 | ₩26,948 | ₩24,841 | ₩25,599 | +1.59% | 122.2만 |
|---|
| 2026.01.16 | ₩24,598 | ₩26,788 | ₩24,184 | ₩26,000 | +5.70% | 111.1만 |
|---|
| 2026.01.15 | ₩26,841 | ₩26,937 | ₩24,157 | ₩24,624 | -8.26% | 215.8만 |
|---|
| 2026.01.14 | ₩24,825 | ₩28,043 | ₩23,810 | ₩27,856 | +12.21% | 232.6만 |
|---|
| 2026.01.13 | ₩25,319 | ₩25,840 | ₩24,204 | ₩24,611 | -2.80% | 45.7만 |
|---|
| 2026.01.12 | ₩23,423 | ₩24,972 | ₩23,035 | ₩24,945 | +6.50% | 63.5만 |
|---|
| 2026.01.09 | ₩23,636 | ₩24,344 | ₩22,995 | ₩23,663 | +0.11% | 52.3만 |
|---|
| 2026.01.08 | ₩22,328 | ₩23,943 | ₩22,007 | ₩23,636 | +5.86% | 89.3만 |
|---|
| 2026.01.07 | ₩23,449 | ₩23,516 | ₩22,261 | ₩22,368 | -4.61% | 58.9만 |
|---|
| 2026.01.06 | ₩23,316 | ₩23,716 | ₩22,287 | ₩23,663 | +1.49% | 62.4만 |
|---|
| 2026.01.05 | ₩23,049 | ₩23,903 | ₩22,808 | ₩23,476 | +1.85% | 53.9만 |
|---|
| 2026.01.02 | ₩20,645 | ₩22,942 | ₩20,645 | ₩22,474 | +8.86% | 86.9만 |
|---|
| 2025.12.31 | ₩20,565 | ₩21,500 | ₩20,538 | ₩21,099 | +2.60% | 79.3만 |
|---|
| 2025.12.30 | ₩21,553 | ₩21,940 | ₩20,712 | ₩20,765 | -3.66% | 80만 |
|---|
| 2025.12.29 | ₩21,733 | ₩23,102 | ₩21,366 | ₩21,553 | -0.83% | 60.6만 |
|---|
| 2025.12.26 | ₩23,155 | ₩23,155 | ₩21,874 | ₩22,127 | -4.44% | 63.9만 |
|---|
| 2025.12.24 | ₩23,409 | ₩23,676 | ₩22,170 | ₩23,169 | -1.03% | 48만 |
|---|
| 2025.12.23 | ₩23,930 | ₩24,304 | ₩22,715 | ₩23,529 | -1.67% | 103.3만 |
|---|
| 2025.12.22 | ₩22,434 | ₩25,506 | ₩21,967 | ₩24,451 | +8.99% | 195.8만 |
|---|
| 2025.12.19 | ₩22,701 | ₩23,369 | ₩20,498 | ₩22,354 | -1.53% | 544.2만 |
|---|
| 2025.12.18 | ₩19,296 | ₩20,164 | ₩18,575 | ₩19,096 | -1.04% | 188.2만 |
|---|
| 2025.12.17 | ₩20,538 | ₩20,825 | ₩18,869 | ₩18,922 | -7.87% | 88.8만 |
|---|
| 2025.12.16 | ₩19,563 | ₩21,293 | ₩19,563 | ₩20,138 | +2.94% | 129.4만 |
|---|
| 2025.12.15 | ₩24,851 | ₩24,905 | ₩20,271 | ₩20,311 | -18.27% | 179.2만 |
|---|
| 2025.12.12 | ₩25,399 | ₩26,895 | ₩24,351 | ₩24,878 | -2.05% | 86만 |
|---|
| 2025.12.11 | ₩24,705 | ₩25,346 | ₩23,610 | ₩24,918 | +0.86% | 58.1만 |
|---|
| 2025.12.10 | ₩26,000 | ₩26,730 | ₩24,611 | ₩25,573 | -1.64% | 70.8만 |
|---|
| 2025.12.09 | ₩25,412 | ₩27,015 | ₩25,052 | ₩26,654 | +4.89% | 78.8만 |
|---|
| 2025.12.08 | ₩25,946 | ₩26,374 | ₩24,791 | ₩25,706 | -0.93% | 51.8만 |
|---|
| 2025.12.05 | ₩28,190 | ₩28,604 | ₩25,439 | ₩25,946 | -7.96% | 82.4만 |
|---|
| 2025.12.04 | ₩25,866 | ₩29,004 | ₩25,674 | ₩28,150 | +8.83% | 155만 |
|---|
| 2025.12.03 | ₩24,464 | ₩26,013 | ₩24,114 | ₩25,946 | +6.06% | 57만 |
|---|
| 2025.12.02 | ₩26,694 | ₩28,003 | ₩25,279 | ₩25,439 | -4.70% | 72.5만 |
|---|
| 2025.12.01 | ₩27,442 | ₩27,637 | ₩26,033 | ₩26,280 | -4.23% | 77.5만 |
|---|
| 2025.11.28 | ₩28,070 | ₩28,844 | ₩27,082 | ₩28,617 | +1.95% | 51.5만 |
|---|
| 2025.11.26 | ₩24,424 | ₩26,841 | ₩24,397 | ₩26,467 | +8.37% | 162.6만 |
|---|
| 2025.11.25 | ₩24,651 | ₩24,651 | ₩22,701 | ₩23,796 | -3.47% | 86만 |
|---|
| 2025.11.24 | ₩23,636 | ₩24,972 | ₩23,209 | ₩24,805 | +4.94% | 95만 |
|---|
| 2025.11.21 | ₩22,928 | ₩23,516 | ₩21,419 | ₩23,155 | +0.99% | 109.7만 |
|---|
| 2025.11.20 | ₩25,265 | ₩26,040 | ₩22,970 | ₩23,222 | -8.09% | 164.3만 |
|---|
| 2025.11.19 | ₩23,062 | ₩23,890 | ₩22,461 | ₩23,249 | +0.81% | 105만 |
|---|
| 2025.11.18 | ₩23,770 | ₩24,371 | ₩21,684 | ₩22,515 | -5.28% | 169.3만 |
|---|
| 2025.11.17 | ₩23,583 | ₩24,905 | ₩23,249 | ₩24,371 | +3.34% | 125만 |
|---|
| 2025.11.14 | ₩21,767 | ₩25,800 | ₩21,767 | ₩24,037 | +10.43% | 244만 |
|---|
| 2025.11.13 | ₩28,724 | ₩30,113 | ₩26,127 | ₩26,534 | -7.62% | 231.2만 |
|---|
| 2025.11.12 | ₩35,401 | ₩35,721 | ₩30,246 | ₩30,367 | -14.22% | 121.4만 |
|---|
| 2025.11.11 | ₩37,391 | ₩37,631 | ₩32,917 | ₩34,466 | -7.82% | 145.7만 |
|---|
| 2025.11.10 | ₩40,061 | ₩40,596 | ₩37,030 | ₩38,793 | -3.17% | 57.3만 |
|---|
| 2025.11.07 | ₩35,267 | ₩38,739 | ₩33,899 | ₩38,392 | +8.86% | 83.6만 |
|---|
| 2025.11.06 | ₩42,158 | ₩42,158 | ₩36,950 | ₩37,457 | -11.15% | 62.5만 |
|---|
| 2025.11.05 | ₩41,196 | ₩42,719 | ₩39,808 | ₩40,943 | -0.62% | 52.4만 |
|---|
| 2025.11.04 | ₩41,610 | ₩43,432 | ₩39,220 | ₩40,689 | -2.21% | 93만 |
|---|
| 2025.11.03 | ₩46,404 | ₩46,738 | ₩42,354 | ₩43,560 | -6.13% | 86.7만 |
|---|
| 2025.10.31 | ₩43,800 | ₩45,403 | ₩41,170 | ₩45,390 | +3.63% | 88만 |
|---|
| 2025.10.30 | ₩42,625 | ₩44,027 | ₩40,208 | ₩43,026 | +0.94% | 84.7만 |
|---|
| 2025.10.29 | ₩45,016 | ₩46,017 | ₩42,959 | ₩45,109 | +0.21% | 59.5만 |
|---|
| 2025.10.28 | ₩48,848 | ₩49,563 | ₩45,163 | ₩45,189 | -7.49% | 79.5만 |
|---|
| 2025.10.27 | ₩47,807 | ₩49,489 | ₩43,787 | ₩49,369 | +3.27% | 131.1만 |
|---|
| 2025.10.24 | ₩40,596 | ₩46,932 | ₩39,394 | ₩45,456 | +11.97% | 194.9만 |
|---|
| 2025.10.23 | ₩37,084 | ₩39,460 | ₩36,736 | ₩38,706 | +4.38% | 57.4만 |
|---|
| 2025.10.22 | ₩38,886 | ₩39,460 | ₩34,520 | ₩37,070 | -4.67% | 167.7만 |
|---|
| 2025.10.21 | ₩41,397 | ₩42,389 | ₩38,365 | ₩39,848 | -3.74% | 94.2만 |
|---|
| 2025.10.20 | ₩41,383 | ₩43,253 | ₩38,065 | ₩42,732 | +3.26% | 129.1만 |
|---|
| 2025.10.17 | ₩41,664 | ₩41,944 | ₩39,168 | ₩40,422 | -2.98% | 93만 |
|---|
| 2025.10.16 | ₩49,409 | ₩50,638 | ₩41,837 | ₩41,984 | -15.03% | 148.4만 |
|---|
| 2025.10.15 | ₩52,587 | ₩52,587 | ₩46,738 | ₩48,982 | -6.86% | 156.4만 |
|---|
| 2025.10.14 | ₩50,638 | ₩52,200 | ₩46,738 | ₩50,264 | -0.74% | 136.7만 |
|---|
| 2025.10.13 | ₩46,738 | ₩54,417 | ₩46,738 | ₩52,253 | +11.80% | 150.1만 |
|---|
| 2025.10.10 | ₩45,937 | ₩51,619 | ₩43,854 | ₩44,108 | -3.98% | 206.4만 |
|---|