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 | ₩21,363 | ₩21,590 | ₩20,549 | ₩20,949 | -1.94% | 156.9만 |
| 2026.10.08 | ₩22,031 | ₩22,124 | ₩20,429 | ₩21,029 | -4.55% | 176.5만 |
| 2026.10.07 | ₩22,698 | ₩22,792 | ₩21,937 | ₩22,471 | -1.00% | 96.3만 |
| 2026.10.06 | ₩23,713 | ₩24,167 | ₩23,046 | ₩23,139 | -2.42% | 110.3만 |
| 2026.10.05 | ₩24,034 | ₩24,034 | ₩22,879 | ₩23,313 | -3.00% | 104.3만 |
| 2026.10.02 | ₩24,034 | ₩25,656 | ₩23,700 | ₩23,940 | -0.39% | 149.5만 |
| 2026.10.01 | ₩24,234 | ₩24,558 | ₩22,471 | ₩23,339 | -3.69% | 161.1만 |
| 2026.09.30 | ₩25,075 | ₩25,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,047 |
| -4.10% |
| 119.6만 |
| 2026.09.29 | ₩25,142 | ₩25,836 | ₩24,661 | ₩24,741 | -1.59% | 79.5만 |
|---|
| 2026.09.28 | ₩25,970 | ₩26,477 | ₩24,901 | ₩25,142 | -3.19% | 89.5만 |
|---|
| 2026.09.25 | ₩27,398 | ₩27,398 | ₩25,870 | ₩26,197 | -4.39% | 119만 |
|---|
| 2026.09.24 | ₩25,289 | ₩27,171 | ₩24,779 | ₩27,051 | +6.97% | 174만 |
|---|
| 2026.09.23 | ₩26,611 | ₩26,903 | ₩25,389 | ₩25,436 | -4.42% | 96.7만 |
|---|
| 2026.09.22 | ₩26,117 | ₩27,465 | ₩25,896 | ₩27,011 | +3.43% | 113.3만 |
|---|
| 2026.09.21 | ₩26,170 | ₩27,131 | ₩25,396 | ₩26,517 | +1.33% | 130.4만 |
|---|
| 2026.09.18 | ₩24,528 | ₩25,402 | ₩24,215 | ₩25,329 | +3.27% | 155만 |
|---|
| 2026.09.17 | ₩24,100 | ₩24,541 | ₩23,099 | ₩23,847 | -1.05% | 107만 |
|---|
| 2026.09.16 | ₩23,046 | ₩23,900 | ₩22,445 | ₩23,046 | 0.00% | 124.5만 |
|---|
| 2026.09.15 | ₩23,366 | ₩23,481 | ₩22,178 | ₩22,458 | -3.89% | 136.1만 |
|---|
| 2026.09.14 | ₩23,780 | ₩24,528 | ₩23,393 | ₩23,486 | -1.24% | 165.5만 |
|---|
| 2026.09.11 | ₩25,542 | ₩26,250 | ₩25,235 | ₩25,556 | +0.05% | 82.5만 |
|---|
| 2026.09.10 | ₩24,848 | ₩25,663 | ₩24,301 | ₩24,741 | -0.43% | 129.5만 |
|---|
| 2026.09.09 | ₩27,438 | ₩27,713 | ₩25,516 | ₩25,783 | -6.03% | 129.3만 |
|---|
| 2026.09.08 | ₩26,704 | ₩28,253 | ₩26,170 | ₩27,465 | +2.85% | 187.9만 |
|---|
| 2026.09.04 | ₩24,541 | ₩26,143 | ₩24,434 | ₩26,090 | +6.31% | 136.5만 |
|---|
| 2026.09.03 | ₩23,526 | ₩25,355 | ₩22,805 | ₩25,075 | +6.58% | 248.2만 |
|---|
| 2026.09.02 | ₩22,945 | ₩23,299 | ₩22,445 | ₩23,112 | +0.73% | 143.8만 |
|---|
| 2026.09.01 | ₩24,394 | ₩24,488 | ₩22,992 | ₩23,366 | -4.21% | 207.6만 |
|---|
| 2026.08.31 | ₩23,700 | ₩25,329 | ₩23,032 | ₩25,262 | +6.59% | 272만 |
|---|
| 2026.08.28 | ₩25,502 | ₩26,036 | ₩23,673 | ₩23,700 | -7.07% | 281.5만 |
|---|
| 2026.08.27 | ₩27,599 | ₩27,839 | ₩25,836 | ₩25,876 | -6.24% | 286.8만 |
|---|
| 2026.08.26 | ₩26,771 | ₩27,946 | ₩25,996 | ₩26,704 | -0.25% | 273.3만 |
|---|
| 2026.08.25 | ₩27,906 | ₩28,703 | ₩27,185 | ₩27,238 | -2.39% | 215.3만 |
|---|
| 2026.08.24 | ₩26,717 | ₩28,693 | ₩26,370 | ₩27,745 | +3.85% | 414.1만 |
|---|
| 2026.08.21 | ₩28,760 | ₩29,348 | ₩26,984 | ₩27,665 | -3.81% | 260만 |
|---|
| 2026.08.20 | ₩28,573 | ₩29,361 | ₩26,838 | ₩28,253 | -1.12% | 339.9만 |
|---|
| 2026.08.19 | ₩29,548 | ₩29,962 | ₩25,983 | ₩28,547 | -3.39% | 1578.2만 |
|---|
| 2026.08.18 | ₩38,494 | ₩39,926 | ₩35,743 | ₩36,144 | -6.10% | 452.7만 |
|---|
| 2026.08.17 | ₩40,056 | ₩43,033 | ₩39,362 | ₩40,523 | +1.17% | 172.6만 |
|---|
| 2026.08.14 | ₩37,386 | ₩40,324 | ₩37,099 | ₩39,415 | +5.43% | 134.3만 |
|---|
| 2026.08.13 | ₩39,789 | ₩43,207 | ₩37,386 | ₩37,679 | -5.30% | 248.2만 |
|---|
| 2026.08.12 | ₩36,625 | ₩38,547 | ₩36,050 | ₩38,160 | +4.19% | 274.1만 |
|---|
| 2026.08.11 | ₩32,552 | ₩33,607 | ₩31,818 | ₩32,339 | -0.66% | 129만 |
|---|
| 2026.08.10 | ₩32,806 | ₩33,687 | ₩31,404 | ₩31,537 | -3.87% | 103.4만 |
|---|
| 2026.08.07 | ₩34,448 | ₩34,715 | ₩32,097 | ₩32,886 | -4.53% | 122.2만 |
|---|
| 2026.08.06 | ₩33,327 | ₩36,112 | ₩32,566 | ₩32,993 | -1.00% | 100만 |
|---|
| 2026.08.05 | ₩35,823 | ₩37,212 | ₩34,542 | ₩34,795 | -2.87% | 81.7만 |
|---|
| 2026.08.04 | ₩36,057 | ₩36,972 | ₩34,328 | ₩35,516 | -1.50% | 151.5만 |
|---|
| 2026.08.03 | ₩31,124 | ₩35,984 | ₩29,414 | ₩34,648 | +11.33% | 162.6만 |
|---|
| 2026.07.31 | ₩36,131 | ₩36,892 | ₩31,511 | ₩31,644 | -12.42% | 179.1만 |
|---|
| 2026.07.30 | ₩30,282 | ₩35,203 | ₩29,735 | ₩35,049 | +15.74% | 221.6만 |
|---|
| 2026.07.29 | ₩31,804 | ₩32,512 | ₩27,198 | ₩27,478 | -13.60% | 259만 |
|---|
| 2026.07.28 | ₩29,388 | ₩31,698 | ₩27,518 | ₩31,391 | +6.82% | 192.5만 |
|---|
| 2026.07.27 | ₩33,273 | ₩33,273 | ₩29,561 | ₩30,910 | -7.10% | 174.1만 |
|---|
| 2026.07.24 | ₩35,917 | ₩36,050 | ₩31,177 | ₩31,551 | -12.16% | 226.6만 |
|---|
| 2026.07.23 | ₩36,638 | ₩39,655 | ₩35,396 | ₩36,197 | -1.20% | 188.8만 |
|---|
| 2026.07.22 | ₩35,930 | ₩38,587 | ₩35,156 | ₩37,199 | +3.53% | 184.1만 |
|---|
| 2026.07.21 | ₩36,277 | ₩37,888 | ₩34,128 | ₩36,785 | +1.40% | 289.4만 |
|---|
| 2026.07.20 | ₩35,116 | ₩38,253 | ₩35,116 | ₩36,224 | +3.16% | 219.9만 |
|---|
| 2026.07.17 | ₩33,140 | ₩35,666 | ₩31,778 | ₩33,580 | +1.33% | 245.4만 |
|---|
| 2026.07.16 | ₩37,179 | ₩38,366 | ₩34,128 | ₩34,448 | -7.34% | 288.3만 |
|---|
| 2026.07.15 | ₩42,152 | ₩42,423 | ₩36,811 | ₩38,961 | -7.57% | 380.7만 |
|---|
| 2026.07.14 | ₩51,085 | ₩52,193 | ₩40,885 | ₩41,565 | -18.64% | 626.6만 |
|---|
| 2026.07.13 | ₩49,990 | ₩52,140 | ₩46,198 | ₩48,454 | -3.07% | 362.2만 |
|---|
| 2026.07.10 | ₩51,926 | ₩53,074 | ₩47,680 | ₩51,405 | -1.00% | 371.4만 |
|---|
| 2026.07.09 | ₩51,325 | ₩54,409 | ₩47,466 | ₩51,859 | +1.04% | 408.5만 |
|---|
| 2026.07.08 | ₩43,661 | ₩50,204 | ₩43,394 | ₩49,055 | +12.35% | 375.6만 |
|---|
| 2026.07.07 | ₩45,263 | ₩48,054 | ₩42,726 | ₩44,622 | -1.42% | 238.4만 |
|---|
| 2026.07.06 | ₩42,566 | ₩48,468 | ₩42,276 | ₩47,453 | +11.48% | 218.2만 |
|---|
| 2026.07.02 | ₩47,947 | ₩51,005 | ₩41,151 | ₩41,979 | -12.45% | 365.5만 |
|---|
| 2026.07.01 | ₩48,521 | ₩49,336 | ₩44,729 | ₩46,652 | -3.85% | 325만 |
|---|
| 2026.06.30 | ₩47,012 | ₩52,473 | ₩45,717 | ₩51,873 | +10.34% | 210.5만 |
|---|
| 2026.06.29 | ₩51,325 | ₩53,408 | ₩43,060 | ₩48,127 | -6.23% | 292.3만 |
|---|
| 2026.06.26 | ₩47,733 | ₩52,487 | ₩45,223 | ₩51,098 | +7.05% | 219.4만 |
|---|
| 2026.06.25 | ₩54,182 | ₩55,397 | ₩46,468 | ₩49,162 | -9.27% | 278만 |
|---|
| 2026.06.24 | ₩59,710 | ₩59,995 | ₩48,895 | ₩51,686 | -13.44% | 428.5만 |
|---|
| 2026.06.23 | ₩53,982 | ₩62,461 | ₩52,273 | ₩59,764 | +10.71% | 455.1만 |
|---|
| 2026.06.22 | ₩54,296 | ₩62,581 | ₩52,059 | ₩59,777 | +10.09% | 576.5만 |
|---|
| 2026.06.18 | ₩47,012 | ₩54,396 | ₩44,970 | ₩51,392 | +9.32% | 405.3만 |
|---|
| 2026.06.17 | ₩48,081 | ₩51,312 | ₩44,333 | ₩44,756 | -6.91% | 353.5만 |
|---|
| 2026.06.16 | ₩39,562 | ₩50,083 | ₩38,988 | ₩47,600 | +20.32% | 499.4만 |
|---|
| 2026.06.15 | ₩34,849 | ₩40,911 | ₩34,395 | ₩40,029 | +14.87% | 197.6만 |
|---|
| 2026.06.12 | ₩32,819 | ₩35,516 | ₩32,579 | ₩32,979 | +0.49% | 81.3만 |
|---|
| 2026.06.11 | ₩30,710 | ₩33,073 | ₩29,548 | ₩32,779 | +6.74% | 84.2만 |
|---|
| 2026.06.10 | ₩30,576 | ₩32,739 | ₩30,176 | ₩30,469 | -0.35% | 60.2만 |
|---|
| 2026.06.09 | ₩31,991 | ₩34,395 | ₩29,089 | ₩31,097 | -2.80% | 110.5만 |
|---|
| 2026.06.08 | ₩31,764 | ₩32,278 | ₩30,496 | ₩31,244 | -1.64% | 88.9만 |
|---|
| 2026.06.05 | ₩35,423 | ₩35,423 | ₩29,855 | ₩31,070 | -12.29% | 135.3만 |
|---|
| 2026.06.04 | ₩35,850 | ₩37,840 | ₩34,902 | ₩36,665 | +2.27% | 90.2만 |
|---|
| 2026.06.03 | ₩40,056 | ₩40,784 | ₩36,878 | ₩37,426 | -6.57% | 104.1만 |
|---|
| 2026.06.02 | ₩42,059 | ₩43,728 | ₩39,669 | ₩40,270 | -4.25% | 104.7만 |
|---|
| 2026.06.01 | ₩38,748 | ₩42,726 | ₩38,734 | ₩42,139 | +8.75% | 78.1만 |
|---|
| 2026.05.29 | ₩42,927 | ₩42,927 | ₩39,141 | ₩39,709 | -7.50% | 114.7만 |
|---|
| 2026.05.28 | ₩43,127 | ₩43,220 | ₩40,617 | ₩42,967 | -0.37% | 102.7만 |
|---|
| 2026.05.27 | ₩41,805 | ₩42,900 | ₩38,849 | ₩42,166 | +0.86% | 114.3만 |
|---|
| 2026.05.26 | ₩41,391 | ₩44,315 | ₩41,271 | ₩41,952 | +1.35% | 132.4만 |
|---|
| 2026.05.22 | ₩40,590 | ₩41,979 | ₩38,988 | ₩40,310 | -0.69% | 180.2만 |
|---|
| 2026.05.21 | ₩32,779 | ₩39,589 | ₩32,739 | ₩39,455 | +20.37% | 245.3만 |
|---|
| 2026.05.20 | ₩34,802 | ₩35,369 | ₩31,978 | ₩32,298 | -7.19% | 136.8만 |
|---|
| 2026.05.19 | ₩30,950 | ₩35,169 | ₩30,389 | ₩34,074 | +10.09% | 187만 |
|---|
| 2026.05.18 | ₩33,767 | ₩34,208 | ₩29,107 | ₩31,738 | -6.01% | 251.2만 |
|---|
| 2026.05.15 | ₩35,797 | ₩36,184 | ₩32,045 | ₩32,312 | -9.74% | 337.7만 |
|---|
| 2026.05.14 | ₩34,074 | ₩41,678 | ₩31,511 | ₩40,043 | +17.52% | 766.9만 |
|---|
| 2026.05.13 | ₩36,718 | ₩37,719 | ₩32,939 | ₩36,090 | -1.71% | 333.7만 |
|---|
| 2026.05.12 | ₩35,583 | ₩35,863 | ₩31,137 | ₩34,835 | -2.10% | 282만 |
|---|
| 2026.05.11 | ₩31,364 | ₩38,721 | ₩30,376 | ₩36,024 | +14.86% | 493만 |
|---|
| 2026.05.08 | ₩26,838 | ₩28,699 | ₩26,413 | ₩28,373 | +5.72% | 105만 |
|---|
| 2026.05.07 | ₩28,934 | ₩28,974 | ₩26,303 | ₩27,078 | -6.41% | 118.7만 |
|---|
| 2026.05.06 | ₩26,771 | ₩28,750 | ₩26,063 | ₩28,613 | +6.88% | 157.6만 |
|---|
| 2026.05.05 | ₩24,327 | ₩26,504 | ₩23,032 | ₩26,117 | +7.35% | 138.8만 |
|---|
| 2026.05.04 | ₩22,258 | ₩24,568 | ₩22,032 | ₩24,047 | +8.04% | 161.8만 |
|---|
| 2026.05.01 | ₩20,789 | ₩22,812 | ₩20,749 | ₩22,231 | +6.94% | 61.4만 |
|---|
| 2026.04.30 | ₩20,575 | ₩20,696 | ₩19,267 | ₩20,442 | -0.65% | 105.5만 |
|---|
| 2026.04.29 | ₩20,615 | ₩20,615 | ₩18,559 | ₩20,335 | -1.36% | 81.3만 |
|---|
| 2026.04.28 | ₩21,016 | ₩21,363 | ₩20,108 | ₩20,749 | -1.27% | 53.4만 |
|---|
| 2026.04.27 | ₩22,712 | ₩22,832 | ₩21,096 | ₩21,804 | -4.00% | 73.5만 |
|---|
| 2026.04.24 | ₩22,992 | ₩23,473 | ₩21,864 | ₩22,098 | -3.89% | 64.1만 |
|---|
| 2026.04.23 | ₩22,765 | ₩23,313 | ₩21,764 | ₩22,325 | -1.94% | 47.8만 |
|---|
| 2026.04.22 | ₩21,831 | ₩23,753 | ₩21,670 | ₩23,072 | +5.69% | 79.4만 |
|---|
| 2026.04.21 | ₩22,365 | ₩22,845 | ₩21,203 | ₩21,323 | -4.66% | 85.5만 |
|---|
| 2026.04.20 | ₩21,497 | ₩22,138 | ₩21,363 | ₩22,031 | +2.48% | 52.8만 |
|---|
| 2026.04.17 | ₩21,937 | ₩22,592 | ₩21,577 | ₩21,911 | -0.12% | 81.6만 |
|---|
| 2026.04.16 | ₩21,657 | ₩21,737 | ₩20,215 | ₩21,377 | -1.29% | 63.9만 |
|---|
| 2026.04.15 | ₩21,630 | ₩21,790 | ₩20,429 | ₩21,350 | -1.30% | 87.4만 |
|---|
| 2026.04.14 | ₩20,923 | ₩21,871 | ₩20,529 | ₩21,483 | +2.68% | 116.2만 |
|---|
| 2026.04.13 | ₩18,933 | ₩20,575 | ₩18,639 | ₩20,308 | +7.26% | 71만 |
|---|
| 2026.04.10 | ₩18,746 | ₩20,562 | ₩18,559 | ₩19,360 | +3.28% | 127.6만 |
|---|
| 2026.04.09 | ₩17,091 | ₩18,635 | ₩17,004 | ₩18,132 | +6.09% | 63.9만 |
|---|
| 2026.04.08 | ₩18,533 | ₩18,960 | ₩17,277 | ₩17,958 | -3.10% | 88.6만 |
|---|
| 2026.04.07 | ₩15,662 | ₩17,344 | ₩15,422 | ₩17,051 | +8.87% | 87.1만 |
|---|
| 2026.04.06 | ₩15,542 | ₩16,403 | ₩15,542 | ₩16,062 | +3.35% | 58.7만 |
|---|
| 2026.04.02 | ₩14,687 | ₩15,909 | ₩14,487 | ₩15,515 | +5.64% | 68.1만 |
|---|
| 2026.04.01 | ₩16,223 | ₩16,356 | ₩15,462 | ₩15,528 | -4.28% | 73만 |
|---|
| 2026.03.31 | ₩15,408 | ₩16,156 | ₩14,807 | ₩15,902 | +3.21% | 77.6만 |
|---|
| 2026.03.30 | ₩14,500 | ₩15,122 | ₩14,247 | ₩14,954 | +3.13% | 97.3만 |
|---|
| 2026.03.27 | ₩15,795 | ₩15,926 | ₩14,033 | ₩14,393 | -8.88% | 180.4만 |
|---|
| 2026.03.26 | ₩16,450 | ₩18,119 | ₩16,183 | ₩16,243 | -1.26% | 195.8만 |
|---|
| 2026.03.25 | ₩19,427 | ₩20,028 | ₩19,120 | ₩19,614 | +0.96% | 92.7만 |
|---|
| 2026.03.24 | ₩18,826 | ₩19,694 | ₩18,380 | ₩18,880 | +0.28% | 75만 |
|---|
| 2026.03.23 | ₩18,639 | ₩19,828 | ₩18,626 | ₩19,240 | +3.22% | 65.2만 |
|---|
| 2026.03.20 | ₩20,028 | ₩20,243 | ₩18,466 | ₩18,493 | -7.67% | 80.1만 |
|---|
| 2026.03.19 | ₩19,093 | ₩20,295 | ₩18,733 | ₩20,202 | +5.80% | 67.2만 |
|---|
| 2026.03.18 | ₩20,028 | ₩20,602 | ₩19,494 | ₩19,534 | -2.47% | 68.8만 |
|---|
| 2026.03.17 | ₩21,083 | ₩21,604 | ₩19,830 | ₩20,482 | -2.85% | 72.9만 |
|---|
| 2026.03.16 | ₩22,017 | ₩23,433 | ₩20,242 | ₩21,123 | -4.06% | 129.1만 |
|---|
| 2026.03.13 | ₩22,471 | ₩23,273 | ₩20,442 | ₩21,029 | -6.42% | 113.2만 |
|---|
| 2026.03.12 | ₩22,325 | ₩23,299 | ₩21,844 | ₩22,391 | +0.30% | 47.6만 |
|---|
| 2026.03.11 | ₩21,336 | ₩23,953 | ₩21,310 | ₩22,885 | +7.26% | 91.4만 |
|---|
| 2026.03.10 | ₩21,150 | ₩22,405 | ₩21,069 | ₩21,190 | +0.19% | 46.4만 |
|---|
| 2026.03.09 | ₩20,242 | ₩21,238 | ₩20,041 | ₩21,110 | +4.29% | 66.5만 |
|---|
| 2026.03.06 | ₩20,455 | ₩21,003 | ₩20,188 | ₩20,696 | +1.17% | 86만 |
|---|
| 2026.03.05 | ₩22,525 | ₩22,832 | ₩21,096 | ₩21,283 | -5.51% | 39.2만 |
|---|
| 2026.03.04 | ₩21,470 | ₩23,032 | ₩21,470 | ₩22,618 | +5.35% | 57.8만 |
|---|
| 2026.03.03 | ₩22,138 | ₩22,418 | ₩20,704 | ₩20,869 | -5.73% | 75.7만 |
|---|
| 2026.03.02 | ₩22,031 | ₩24,194 | ₩21,777 | ₩23,179 | +5.21% | 66.9만 |
|---|
| 2026.02.27 | ₩23,767 | ₩23,833 | ₩21,884 | ₩22,498 | -5.34% | 65만 |
|---|
| 2026.02.26 | ₩24,488 | ₩25,355 | ₩23,940 | ₩24,715 | +0.93% | 38.3만 |
|---|
| 2026.02.25 | ₩23,780 | ₩25,315 | ₩23,721 | ₩24,781 | +4.21% | 42.9만 |
|---|
| 2026.02.24 | ₩22,779 | ₩23,580 | ₩22,218 | ₩23,526 | +3.28% | 51.9만 |
|---|
| 2026.02.23 | ₩22,098 | ₩22,752 | ₩21,506 | ₩22,712 | +2.78% | 58.7만 |
|---|
| 2026.02.20 | ₩23,553 | ₩23,852 | ₩22,196 | ₩22,552 | -4.25% | 55.3만 |
|---|
| 2026.02.19 | ₩22,792 | ₩23,967 | ₩22,378 | ₩23,820 | +4.51% | 46.2만 |
|---|
| 2026.02.18 | ₩24,461 | ₩24,942 | ₩22,925 | ₩23,286 | -4.80% | 54.1만 |
|---|
| 2026.02.17 | ₩25,262 | ₩25,764 | ₩23,793 | ₩24,581 | -2.70% | 53.3만 |
|---|
| 2026.02.13 | ₩24,207 | ₩27,125 | ₩23,660 | ₩25,930 | +7.12% | 77만 |
|---|
| 2026.02.12 | ₩24,982 | ₩25,481 | ₩23,847 | ₩24,287 | -2.78% | 65.7만 |
|---|
| 2026.02.11 | ₩25,836 | ₩26,477 | ₩24,341 | ₩25,088 | -2.89% | 73만 |
|---|
| 2026.02.10 | ₩26,023 | ₩26,557 | ₩25,302 | ₩25,809 | -0.82% | 52.8만 |
|---|
| 2026.02.09 | ₩24,314 | ₩26,971 | ₩23,767 | ₩26,504 | +9.01% | 78.8만 |
|---|
| 2026.02.06 | ₩20,135 | ₩25,095 | ₩19,868 | ₩24,788 | +23.11% | 188.1만 |
|---|
| 2026.02.05 | ₩20,816 | ₩21,570 | ₩19,133 | ₩19,227 | -7.63% | 134.1만 |
|---|
| 2026.02.04 | ₩24,434 | ₩24,628 | ₩20,896 | ₩21,537 | -11.86% | 139.3만 |
|---|
| 2026.02.03 | ₩26,303 | ₩26,498 | ₩23,920 | ₩24,634 | -6.35% | 129.3만 |
|---|
| 2026.02.02 | ₩25,262 | ₩26,744 | ₩24,768 | ₩26,023 | +3.01% | 80.6만 |
|---|
| 2026.01.30 | ₩28,814 | ₩29,962 | ₩25,529 | ₩26,050 | -9.59% | 158.2만 |
|---|
| 2026.01.29 | ₩29,975 | ₩30,843 | ₩28,066 | ₩29,401 | -1.92% | 114.7만 |
|---|
| 2026.01.28 | ₩30,042 | ₩31,925 | ₩28,947 | ₩29,588 | -1.51% | 189.6만 |
|---|
| 2026.01.27 | ₩28,173 | ₩29,628 | ₩27,245 | ₩28,840 | +2.37% | 124.2만 |
|---|
| 2026.01.26 | ₩27,452 | ₩28,707 | ₩26,170 | ₩27,412 | -0.15% | 134만 |
|---|
| 2026.01.23 | ₩26,958 | ₩29,134 | ₩26,036 | ₩26,851 | -0.40% | 149.5만 |
|---|
| 2026.01.22 | ₩26,330 | ₩27,452 | ₩25,436 | ₩26,290 | -0.15% | 161.7만 |
|---|
| 2026.01.21 | ₩26,330 | ₩27,736 | ₩24,367 | ₩27,131 | +3.04% | 95.6만 |
|---|
| 2026.01.20 | ₩25,195 | ₩26,944 | ₩24,837 | ₩25,596 | +1.59% | 122.2만 |
|---|
| 2026.01.16 | ₩24,594 | ₩26,784 | ₩24,180 | ₩25,996 | +5.70% | 111.1만 |
|---|
| 2026.01.15 | ₩26,838 | ₩26,934 | ₩24,154 | ₩24,621 | -8.26% | 215.8만 |
|---|
| 2026.01.14 | ₩24,821 | ₩28,039 | ₩23,807 | ₩27,852 | +12.21% | 232.6만 |
|---|
| 2026.01.13 | ₩25,315 | ₩25,836 | ₩24,201 | ₩24,608 | -2.80% | 45.7만 |
|---|
| 2026.01.12 | ₩23,419 | ₩24,968 | ₩23,032 | ₩24,942 | +6.50% | 63.5만 |
|---|
| 2026.01.09 | ₩23,633 | ₩24,341 | ₩22,992 | ₩23,660 | +0.11% | 52.3만 |
|---|
| 2026.01.08 | ₩22,325 | ₩23,940 | ₩22,004 | ₩23,633 | +5.86% | 89.3만 |
|---|
| 2026.01.07 | ₩23,446 | ₩23,513 | ₩22,258 | ₩22,365 | -4.61% | 58.9만 |
|---|
| 2026.01.06 | ₩23,313 | ₩23,713 | ₩22,284 | ₩23,660 | +1.49% | 62.4만 |
|---|
| 2026.01.05 | ₩23,046 | ₩23,900 | ₩22,805 | ₩23,473 | +1.85% | 53.9만 |
|---|
| 2026.01.02 | ₩20,642 | ₩22,939 | ₩20,642 | ₩22,471 | +8.86% | 86.9만 |
|---|
| 2025.12.31 | ₩20,562 | ₩21,497 | ₩20,535 | ₩21,096 | +2.60% | 79.3만 |
|---|
| 2025.12.30 | ₩21,550 | ₩21,937 | ₩20,709 | ₩20,762 | -3.66% | 80만 |
|---|
| 2025.12.29 | ₩21,730 | ₩23,099 | ₩21,363 | ₩21,550 | -0.83% | 60.6만 |
|---|
| 2025.12.26 | ₩23,152 | ₩23,152 | ₩21,871 | ₩22,124 | -4.44% | 63.9만 |
|---|
| 2025.12.24 | ₩23,406 | ₩23,673 | ₩22,167 | ₩23,166 | -1.03% | 48만 |
|---|
| 2025.12.23 | ₩23,927 | ₩24,301 | ₩22,712 | ₩23,526 | -1.67% | 103.3만 |
|---|
| 2025.12.22 | ₩22,431 | ₩25,502 | ₩21,964 | ₩24,448 | +8.99% | 195.8만 |
|---|
| 2025.12.19 | ₩22,698 | ₩23,366 | ₩20,495 | ₩22,351 | -1.53% | 544.2만 |
|---|
| 2025.12.18 | ₩19,294 | ₩20,162 | ₩18,573 | ₩19,093 | -1.04% | 188.2만 |
|---|
| 2025.12.17 | ₩20,535 | ₩20,822 | ₩18,866 | ₩18,920 | -7.87% | 88.8만 |
|---|
| 2025.12.16 | ₩19,561 | ₩21,290 | ₩19,561 | ₩20,135 | +2.94% | 129.4만 |
|---|
| 2025.12.15 | ₩24,848 | ₩24,901 | ₩20,268 | ₩20,308 | -18.27% | 179.2만 |
|---|
| 2025.12.12 | ₩25,396 | ₩26,891 | ₩24,347 | ₩24,875 | -2.05% | 86만 |
|---|
| 2025.12.11 | ₩24,701 | ₩25,342 | ₩23,606 | ₩24,915 | +0.86% | 58.1만 |
|---|
| 2025.12.10 | ₩25,996 | ₩26,727 | ₩24,608 | ₩25,569 | -1.64% | 70.8만 |
|---|
| 2025.12.09 | ₩25,409 | ₩27,011 | ₩25,048 | ₩26,651 | +4.89% | 78.8만 |
|---|
| 2025.12.08 | ₩25,943 | ₩26,370 | ₩24,788 | ₩25,703 | -0.93% | 51.8만 |
|---|
| 2025.12.05 | ₩28,186 | ₩28,600 | ₩25,436 | ₩25,943 | -7.96% | 82.4만 |
|---|
| 2025.12.04 | ₩25,863 | ₩29,001 | ₩25,671 | ₩28,146 | +8.83% | 155만 |
|---|
| 2025.12.03 | ₩24,461 | ₩26,010 | ₩24,111 | ₩25,943 | +6.06% | 57만 |
|---|
| 2025.12.02 | ₩26,691 | ₩27,999 | ₩25,275 | ₩25,436 | -4.70% | 72.5만 |
|---|
| 2025.12.01 | ₩27,438 | ₩27,633 | ₩26,030 | ₩26,277 | -4.23% | 77.5만 |
|---|
| 2025.11.28 | ₩28,066 | ₩28,840 | ₩27,078 | ₩28,613 | +1.95% | 51.5만 |
|---|
| 2025.11.26 | ₩24,421 | ₩26,838 | ₩24,394 | ₩26,464 | +8.37% | 162.6만 |
|---|
| 2025.11.25 | ₩24,648 | ₩24,648 | ₩22,698 | ₩23,793 | -3.47% | 86만 |
|---|
| 2025.11.24 | ₩23,633 | ₩24,968 | ₩23,206 | ₩24,801 | +4.94% | 95만 |
|---|
| 2025.11.21 | ₩22,925 | ₩23,513 | ₩21,417 | ₩23,152 | +0.99% | 109.7만 |
|---|
| 2025.11.20 | ₩25,262 | ₩26,036 | ₩22,967 | ₩23,219 | -8.09% | 164.3만 |
|---|
| 2025.11.19 | ₩23,059 | ₩23,887 | ₩22,458 | ₩23,246 | +0.81% | 105만 |
|---|
| 2025.11.18 | ₩23,767 | ₩24,367 | ₩21,681 | ₩22,511 | -5.28% | 169.3만 |
|---|
| 2025.11.17 | ₩23,580 | ₩24,901 | ₩23,246 | ₩24,367 | +3.34% | 125만 |
|---|
| 2025.11.14 | ₩21,764 | ₩25,796 | ₩21,764 | ₩24,034 | +10.43% | 244만 |
|---|
| 2025.11.13 | ₩28,720 | ₩30,109 | ₩26,123 | ₩26,530 | -7.62% | 231.2만 |
|---|
| 2025.11.12 | ₩35,396 | ₩35,717 | ₩30,242 | ₩30,362 | -14.22% | 121.4만 |
|---|
| 2025.11.11 | ₩37,386 | ₩37,626 | ₩32,913 | ₩34,462 | -7.82% | 145.7만 |
|---|
| 2025.11.10 | ₩40,056 | ₩40,590 | ₩37,025 | ₩38,788 | -3.17% | 57.3만 |
|---|
| 2025.11.07 | ₩35,263 | ₩38,734 | ₩33,894 | ₩38,387 | +8.86% | 83.6만 |
|---|
| 2025.11.06 | ₩42,152 | ₩42,152 | ₩36,945 | ₩37,452 | -11.15% | 62.5만 |
|---|
| 2025.11.05 | ₩41,191 | ₩42,713 | ₩39,802 | ₩40,937 | -0.62% | 52.4만 |
|---|
| 2025.11.04 | ₩41,605 | ₩43,426 | ₩39,215 | ₩40,684 | -2.21% | 93만 |
|---|
| 2025.11.03 | ₩46,398 | ₩46,732 | ₩42,349 | ₩43,554 | -6.13% | 86.7만 |
|---|
| 2025.10.31 | ₩43,795 | ₩45,397 | ₩41,164 | ₩45,383 | +3.63% | 88만 |
|---|
| 2025.10.30 | ₩42,620 | ₩44,022 | ₩40,203 | ₩43,020 | +0.94% | 84.7만 |
|---|
| 2025.10.29 | ₩45,010 | ₩46,011 | ₩42,953 | ₩45,103 | +0.21% | 59.5만 |
|---|
| 2025.10.28 | ₩48,842 | ₩49,556 | ₩45,156 | ₩45,183 | -7.49% | 79.5만 |
|---|
| 2025.10.27 | ₩47,800 | ₩49,483 | ₩43,781 | ₩49,362 | +3.27% | 131.1만 |
|---|
| 2025.10.24 | ₩40,590 | ₩46,926 | ₩39,388 | ₩45,450 | +11.97% | 194.9만 |
|---|
| 2025.10.23 | ₩37,079 | ₩39,455 | ₩36,731 | ₩38,701 | +4.38% | 57.4만 |
|---|
| 2025.10.22 | ₩38,881 | ₩39,455 | ₩34,515 | ₩37,065 | -4.67% | 167.7만 |
|---|
| 2025.10.21 | ₩41,391 | ₩42,383 | ₩38,360 | ₩39,842 | -3.74% | 94.2만 |
|---|
| 2025.10.20 | ₩41,378 | ₩43,247 | ₩38,060 | ₩42,726 | +3.26% | 129.1만 |
|---|
| 2025.10.17 | ₩41,658 | ₩41,939 | ₩39,163 | ₩40,417 | -2.98% | 93만 |
|---|
| 2025.10.16 | ₩49,402 | ₩50,631 | ₩41,832 | ₩41,979 | -15.03% | 148.4만 |
|---|
| 2025.10.15 | ₩52,580 | ₩52,580 | ₩46,732 | ₩48,975 | -6.86% | 156.4만 |
|---|
| 2025.10.14 | ₩50,631 | ₩52,193 | ₩46,732 | ₩50,257 | -0.74% | 136.7만 |
|---|
| 2025.10.13 | ₩46,732 | ₩54,409 | ₩46,732 | ₩52,246 | +11.80% | 150.1만 |
|---|
| 2025.10.10 | ₩45,931 | ₩51,612 | ₩43,848 | ₩44,102 | -3.98% | 206.4만 |
|---|