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 | ₩21,371 | ₩21,598 | ₩20,556 | ₩20,957 | -1.94% | 156.9만 |
| 2026.10.08 | ₩22,039 | ₩22,132 | ₩20,436 | ₩21,037 | -4.55% | 176.5만 |
| 2026.10.07 | ₩22,707 | ₩22,800 | ₩21,945 | ₩22,479 | -1.00% | 96.3만 |
| 2026.10.06 | ₩23,722 | ₩24,176 | ₩23,054 | ₩23,147 | -2.42% | 110.3만 |
| 2026.10.05 | ₩24,042 | ₩24,042 | ₩22,887 | ₩23,321 | -3.00% | 104.3만 |
| 2026.10.02 | ₩24,042 | ₩25,665 | ₩23,708 | ₩23,949 | -0.39% | 149.5만 |
| 2026.10.01 | ₩24,243 | ₩24,567 | ₩22,479 | ₩23,348 | -3.69% | 161.1만 |
| 2026.09.30 | ₩25,084 | ₩25,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,056 |
| -4.10% |
| 119.6만 |
| 2026.09.29 | ₩25,151 | ₩25,845 | ₩24,670 | ₩24,750 | -1.59% | 79.5만 |
|---|
| 2026.09.28 | ₩25,979 | ₩26,487 | ₩24,910 | ₩25,151 | -3.19% | 89.5만 |
|---|
| 2026.09.25 | ₩27,408 | ₩27,408 | ₩25,879 | ₩26,206 | -4.39% | 119만 |
|---|
| 2026.09.24 | ₩25,298 | ₩27,181 | ₩24,788 | ₩27,061 | +6.97% | 174만 |
|---|
| 2026.09.23 | ₩26,620 | ₩26,913 | ₩25,398 | ₩25,445 | -4.42% | 96.7만 |
|---|
| 2026.09.22 | ₩26,126 | ₩27,475 | ₩25,906 | ₩27,021 | +3.43% | 113.3만 |
|---|
| 2026.09.21 | ₩26,179 | ₩27,141 | ₩25,405 | ₩26,527 | +1.33% | 130.4만 |
|---|
| 2026.09.18 | ₩24,536 | ₩25,411 | ₩24,224 | ₩25,338 | +3.27% | 155만 |
|---|
| 2026.09.17 | ₩24,109 | ₩24,550 | ₩23,107 | ₩23,855 | -1.05% | 107만 |
|---|
| 2026.09.16 | ₩23,054 | ₩23,909 | ₩22,453 | ₩23,054 | 0.00% | 124.5만 |
|---|
| 2026.09.15 | ₩23,374 | ₩23,489 | ₩22,186 | ₩22,466 | -3.89% | 136.1만 |
|---|
| 2026.09.14 | ₩23,788 | ₩24,536 | ₩23,401 | ₩23,495 | -1.24% | 165.5만 |
|---|
| 2026.09.11 | ₩25,552 | ₩26,259 | ₩25,244 | ₩25,565 | +0.05% | 82.5만 |
|---|
| 2026.09.10 | ₩24,857 | ₩25,672 | ₩24,309 | ₩24,750 | -0.43% | 129.5만 |
|---|
| 2026.09.09 | ₩27,448 | ₩27,723 | ₩25,525 | ₩25,792 | -6.03% | 129.3만 |
|---|
| 2026.09.08 | ₩26,714 | ₩28,263 | ₩26,179 | ₩27,475 | +2.85% | 187.9만 |
|---|
| 2026.09.04 | ₩24,550 | ₩26,153 | ₩24,443 | ₩26,099 | +6.31% | 136.5만 |
|---|
| 2026.09.03 | ₩23,535 | ₩25,365 | ₩22,813 | ₩25,084 | +6.58% | 248.2만 |
|---|
| 2026.09.02 | ₩22,954 | ₩23,308 | ₩22,453 | ₩23,121 | +0.73% | 143.8만 |
|---|
| 2026.09.01 | ₩24,403 | ₩24,496 | ₩23,000 | ₩23,374 | -4.21% | 207.6만 |
|---|
| 2026.08.31 | ₩23,708 | ₩25,338 | ₩23,040 | ₩25,271 | +6.59% | 272만 |
|---|
| 2026.08.28 | ₩25,511 | ₩26,046 | ₩23,682 | ₩23,708 | -7.07% | 281.5만 |
|---|
| 2026.08.27 | ₩27,609 | ₩27,849 | ₩25,845 | ₩25,885 | -6.24% | 286.8만 |
|---|
| 2026.08.26 | ₩26,780 | ₩27,956 | ₩26,006 | ₩26,714 | -0.25% | 273.3만 |
|---|
| 2026.08.25 | ₩27,916 | ₩28,713 | ₩27,194 | ₩27,248 | -2.39% | 215.3만 |
|---|
| 2026.08.24 | ₩26,727 | ₩28,704 | ₩26,380 | ₩27,755 | +3.85% | 414.1만 |
|---|
| 2026.08.21 | ₩28,771 | ₩29,358 | ₩26,994 | ₩27,675 | -3.81% | 260만 |
|---|
| 2026.08.20 | ₩28,584 | ₩29,372 | ₩26,847 | ₩28,263 | -1.12% | 339.9만 |
|---|
| 2026.08.19 | ₩29,559 | ₩29,973 | ₩25,992 | ₩28,557 | -3.39% | 1578.2만 |
|---|
| 2026.08.18 | ₩38,508 | ₩39,941 | ₩35,756 | ₩36,157 | -6.10% | 452.7만 |
|---|
| 2026.08.17 | ₩40,070 | ₩43,049 | ₩39,376 | ₩40,538 | +1.17% | 172.6만 |
|---|
| 2026.08.14 | ₩37,399 | ₩40,339 | ₩37,112 | ₩39,429 | +5.43% | 134.3만 |
|---|
| 2026.08.13 | ₩39,803 | ₩43,223 | ₩37,399 | ₩37,693 | -5.30% | 248.2만 |
|---|
| 2026.08.12 | ₩36,638 | ₩38,561 | ₩36,063 | ₩38,174 | +4.19% | 274.1만 |
|---|
| 2026.08.11 | ₩32,564 | ₩33,619 | ₩31,829 | ₩32,350 | -0.66% | 129만 |
|---|
| 2026.08.10 | ₩32,818 | ₩33,699 | ₩31,415 | ₩31,549 | -3.87% | 103.4만 |
|---|
| 2026.08.07 | ₩34,461 | ₩34,728 | ₩32,108 | ₩32,898 | -4.53% | 122.2만 |
|---|
| 2026.08.06 | ₩33,339 | ₩36,125 | ₩32,577 | ₩33,005 | -1.00% | 100만 |
|---|
| 2026.08.05 | ₩35,836 | ₩37,225 | ₩34,554 | ₩34,808 | -2.87% | 81.7만 |
|---|
| 2026.08.04 | ₩36,070 | ₩36,985 | ₩34,340 | ₩35,529 | -1.50% | 151.5만 |
|---|
| 2026.08.03 | ₩31,135 | ₩35,997 | ₩29,425 | ₩34,661 | +11.33% | 162.6만 |
|---|
| 2026.07.31 | ₩36,144 | ₩36,905 | ₩31,522 | ₩31,656 | -12.42% | 179.1만 |
|---|
| 2026.07.30 | ₩30,293 | ₩35,215 | ₩29,746 | ₩35,062 | +15.74% | 221.6만 |
|---|
| 2026.07.29 | ₩31,816 | ₩32,524 | ₩27,208 | ₩27,488 | -13.60% | 259만 |
|---|
| 2026.07.28 | ₩29,398 | ₩31,709 | ₩27,528 | ₩31,402 | +6.82% | 192.5만 |
|---|
| 2026.07.27 | ₩33,285 | ₩33,285 | ₩29,572 | ₩30,921 | -7.10% | 174.1만 |
|---|
| 2026.07.24 | ₩35,930 | ₩36,063 | ₩31,188 | ₩31,562 | -12.16% | 226.6만 |
|---|
| 2026.07.23 | ₩36,651 | ₩39,670 | ₩35,409 | ₩36,210 | -1.20% | 188.8만 |
|---|
| 2026.07.22 | ₩35,943 | ₩38,601 | ₩35,168 | ₩37,212 | +3.53% | 184.1만 |
|---|
| 2026.07.21 | ₩36,290 | ₩37,901 | ₩34,140 | ₩36,798 | +1.40% | 289.4만 |
|---|
| 2026.07.20 | ₩35,128 | ₩38,267 | ₩35,128 | ₩36,237 | +3.16% | 219.9만 |
|---|
| 2026.07.17 | ₩33,152 | ₩35,679 | ₩31,789 | ₩33,592 | +1.33% | 245.4만 |
|---|
| 2026.07.16 | ₩37,192 | ₩38,379 | ₩34,140 | ₩34,461 | -7.34% | 288.3만 |
|---|
| 2026.07.15 | ₩42,167 | ₩42,439 | ₩36,825 | ₩38,975 | -7.57% | 380.7만 |
|---|
| 2026.07.14 | ₩51,103 | ₩52,212 | ₩40,900 | ₩41,580 | -18.64% | 626.6만 |
|---|
| 2026.07.13 | ₩50,008 | ₩52,158 | ₩46,215 | ₩48,472 | -3.07% | 362.2만 |
|---|
| 2026.07.10 | ₩51,945 | ₩53,093 | ₩47,697 | ₩51,424 | -1.00% | 371.4만 |
|---|
| 2026.07.09 | ₩51,344 | ₩54,429 | ₩47,483 | ₩51,878 | +1.04% | 408.5만 |
|---|
| 2026.07.08 | ₩43,677 | ₩50,222 | ₩43,410 | ₩49,073 | +12.35% | 375.6만 |
|---|
| 2026.07.07 | ₩45,280 | ₩48,071 | ₩42,742 | ₩44,638 | -1.42% | 238.4만 |
|---|
| 2026.07.06 | ₩42,581 | ₩48,485 | ₩42,292 | ₩47,470 | +11.48% | 218.2만 |
|---|
| 2026.07.02 | ₩47,964 | ₩51,023 | ₩41,166 | ₩41,994 | -12.45% | 365.5만 |
|---|
| 2026.07.01 | ₩48,539 | ₩49,353 | ₩44,745 | ₩46,669 | -3.85% | 325만 |
|---|
| 2026.06.30 | ₩47,029 | ₩52,492 | ₩45,734 | ₩51,891 | +10.34% | 210.5만 |
|---|
| 2026.06.29 | ₩51,344 | ₩53,427 | ₩43,076 | ₩48,145 | -6.23% | 292.3만 |
|---|
| 2026.06.26 | ₩47,751 | ₩52,506 | ₩45,239 | ₩51,116 | +7.05% | 219.4만 |
|---|
| 2026.06.25 | ₩54,202 | ₩55,417 | ₩46,484 | ₩49,180 | -9.27% | 278만 |
|---|
| 2026.06.24 | ₩59,732 | ₩60,016 | ₩48,913 | ₩51,704 | -13.44% | 428.5만 |
|---|
| 2026.06.23 | ₩54,002 | ₩62,483 | ₩52,292 | ₩59,785 | +10.71% | 455.1만 |
|---|
| 2026.06.22 | ₩54,315 | ₩62,603 | ₩52,078 | ₩59,798 | +10.09% | 576.5만 |
|---|
| 2026.06.18 | ₩47,029 | ₩54,416 | ₩44,986 | ₩51,410 | +9.32% | 405.3만 |
|---|
| 2026.06.17 | ₩48,098 | ₩51,330 | ₩44,349 | ₩44,772 | -6.91% | 353.5만 |
|---|
| 2026.06.16 | ₩39,576 | ₩50,101 | ₩39,002 | ₩47,617 | +20.32% | 499.4만 |
|---|
| 2026.06.15 | ₩34,861 | ₩40,925 | ₩34,407 | ₩40,044 | +14.87% | 197.6만 |
|---|
| 2026.06.12 | ₩32,831 | ₩35,529 | ₩32,591 | ₩32,991 | +0.49% | 81.3만 |
|---|
| 2026.06.11 | ₩30,721 | ₩33,085 | ₩29,559 | ₩32,791 | +6.74% | 84.2만 |
|---|
| 2026.06.10 | ₩30,587 | ₩32,751 | ₩30,186 | ₩30,480 | -0.35% | 60.2만 |
|---|
| 2026.06.09 | ₩32,003 | ₩34,407 | ₩29,099 | ₩31,108 | -2.80% | 110.5만 |
|---|
| 2026.06.08 | ₩31,776 | ₩32,290 | ₩30,507 | ₩31,255 | -1.64% | 88.9만 |
|---|
| 2026.06.05 | ₩35,436 | ₩35,436 | ₩29,866 | ₩31,081 | -12.29% | 135.3만 |
|---|
| 2026.06.04 | ₩35,863 | ₩37,853 | ₩34,915 | ₩36,678 | +2.27% | 90.2만 |
|---|
| 2026.06.03 | ₩40,070 | ₩40,798 | ₩36,891 | ₩37,439 | -6.57% | 104.1만 |
|---|
| 2026.06.02 | ₩42,074 | ₩43,744 | ₩39,683 | ₩40,284 | -4.25% | 104.7만 |
|---|
| 2026.06.01 | ₩38,761 | ₩42,742 | ₩38,748 | ₩42,154 | +8.75% | 78.1만 |
|---|
| 2026.05.29 | ₩42,942 | ₩42,942 | ₩39,155 | ₩39,723 | -7.50% | 114.7만 |
|---|
| 2026.05.28 | ₩43,142 | ₩43,236 | ₩40,631 | ₩42,982 | -0.37% | 102.7만 |
|---|
| 2026.05.27 | ₩41,820 | ₩42,915 | ₩38,863 | ₩42,181 | +0.86% | 114.3만 |
|---|
| 2026.05.26 | ₩41,406 | ₩44,331 | ₩41,286 | ₩41,967 | +1.35% | 132.4만 |
|---|
| 2026.05.22 | ₩40,605 | ₩41,994 | ₩39,002 | ₩40,324 | -0.69% | 180.2만 |
|---|
| 2026.05.21 | ₩32,791 | ₩39,603 | ₩32,751 | ₩39,469 | +20.37% | 245.3만 |
|---|
| 2026.05.20 | ₩34,814 | ₩35,382 | ₩31,990 | ₩32,310 | -7.19% | 136.8만 |
|---|
| 2026.05.19 | ₩30,961 | ₩35,182 | ₩30,400 | ₩34,087 | +10.09% | 187만 |
|---|
| 2026.05.18 | ₩33,779 | ₩34,220 | ₩29,118 | ₩31,749 | -6.01% | 251.2만 |
|---|
| 2026.05.15 | ₩35,810 | ₩36,197 | ₩32,056 | ₩32,323 | -9.74% | 337.7만 |
|---|
| 2026.05.14 | ₩34,087 | ₩41,693 | ₩31,522 | ₩40,057 | +17.52% | 766.9만 |
|---|
| 2026.05.13 | ₩36,731 | ₩37,733 | ₩32,951 | ₩36,103 | -1.71% | 333.7만 |
|---|
| 2026.05.12 | ₩35,596 | ₩35,876 | ₩31,148 | ₩34,848 | -2.10% | 282만 |
|---|
| 2026.05.11 | ₩31,375 | ₩38,735 | ₩30,387 | ₩36,037 | +14.86% | 493만 |
|---|
| 2026.05.08 | ₩26,847 | ₩28,709 | ₩26,422 | ₩28,383 | +5.72% | 105만 |
|---|
| 2026.05.07 | ₩28,944 | ₩28,984 | ₩26,313 | ₩27,088 | -6.41% | 118.7만 |
|---|
| 2026.05.06 | ₩26,780 | ₩28,760 | ₩26,072 | ₩28,624 | +6.88% | 157.6만 |
|---|
| 2026.05.05 | ₩24,336 | ₩26,513 | ₩23,040 | ₩26,126 | +7.35% | 138.8만 |
|---|
| 2026.05.04 | ₩22,266 | ₩24,577 | ₩22,040 | ₩24,056 | +8.04% | 161.8만 |
|---|
| 2026.05.01 | ₩20,797 | ₩22,820 | ₩20,756 | ₩22,239 | +6.94% | 61.4만 |
|---|
| 2026.04.30 | ₩20,583 | ₩20,703 | ₩19,274 | ₩20,449 | -0.65% | 105.5만 |
|---|
| 2026.04.29 | ₩20,623 | ₩20,623 | ₩18,566 | ₩20,342 | -1.36% | 81.3만 |
|---|
| 2026.04.28 | ₩21,024 | ₩21,371 | ₩20,115 | ₩20,756 | -1.27% | 53.4만 |
|---|
| 2026.04.27 | ₩22,720 | ₩22,840 | ₩21,104 | ₩21,812 | -4.00% | 73.5만 |
|---|
| 2026.04.24 | ₩23,000 | ₩23,481 | ₩21,872 | ₩22,106 | -3.89% | 64.1만 |
|---|
| 2026.04.23 | ₩22,773 | ₩23,321 | ₩21,772 | ₩22,333 | -1.94% | 47.8만 |
|---|
| 2026.04.22 | ₩21,838 | ₩23,762 | ₩21,678 | ₩23,081 | +5.69% | 79.4만 |
|---|
| 2026.04.21 | ₩22,373 | ₩22,853 | ₩21,211 | ₩21,331 | -4.66% | 85.5만 |
|---|
| 2026.04.20 | ₩21,504 | ₩22,146 | ₩21,371 | ₩22,039 | +2.48% | 52.8만 |
|---|
| 2026.04.17 | ₩21,945 | ₩22,600 | ₩21,585 | ₩21,919 | -0.12% | 81.6만 |
|---|
| 2026.04.16 | ₩21,665 | ₩21,745 | ₩20,222 | ₩21,384 | -1.29% | 63.9만 |
|---|
| 2026.04.15 | ₩21,638 | ₩21,798 | ₩20,436 | ₩21,358 | -1.30% | 87.4만 |
|---|
| 2026.04.14 | ₩20,930 | ₩21,878 | ₩20,536 | ₩21,491 | +2.68% | 116.2만 |
|---|
| 2026.04.13 | ₩18,940 | ₩20,583 | ₩18,646 | ₩20,316 | +7.26% | 71만 |
|---|
| 2026.04.10 | ₩18,753 | ₩20,569 | ₩18,566 | ₩19,367 | +3.28% | 127.6만 |
|---|
| 2026.04.09 | ₩17,097 | ₩18,642 | ₩17,010 | ₩18,139 | +6.09% | 63.9만 |
|---|
| 2026.04.08 | ₩18,539 | ₩18,967 | ₩17,284 | ₩17,965 | -3.10% | 88.6만 |
|---|
| 2026.04.07 | ₩15,668 | ₩17,350 | ₩15,427 | ₩17,057 | +8.87% | 87.1만 |
|---|
| 2026.04.06 | ₩15,547 | ₩16,409 | ₩15,547 | ₩16,068 | +3.35% | 58.7만 |
|---|
| 2026.04.02 | ₩14,692 | ₩15,915 | ₩14,492 | ₩15,521 | +5.64% | 68.1만 |
|---|
| 2026.04.01 | ₩16,229 | ₩16,362 | ₩15,467 | ₩15,534 | -4.28% | 73만 |
|---|
| 2026.03.31 | ₩15,414 | ₩16,162 | ₩14,813 | ₩15,908 | +3.21% | 77.6만 |
|---|
| 2026.03.30 | ₩14,505 | ₩15,128 | ₩14,252 | ₩14,960 | +3.13% | 97.3만 |
|---|
| 2026.03.27 | ₩15,801 | ₩15,932 | ₩14,038 | ₩14,399 | -8.88% | 180.4만 |
|---|
| 2026.03.26 | ₩16,456 | ₩18,125 | ₩16,188 | ₩16,249 | -1.26% | 195.8만 |
|---|
| 2026.03.25 | ₩19,434 | ₩20,035 | ₩19,127 | ₩19,621 | +0.96% | 92.7만 |
|---|
| 2026.03.24 | ₩18,833 | ₩19,701 | ₩18,387 | ₩18,887 | +0.28% | 75만 |
|---|
| 2026.03.23 | ₩18,646 | ₩19,835 | ₩18,633 | ₩19,247 | +3.22% | 65.2만 |
|---|
| 2026.03.20 | ₩20,035 | ₩20,250 | ₩18,472 | ₩18,499 | -7.67% | 80.1만 |
|---|
| 2026.03.19 | ₩19,100 | ₩20,302 | ₩18,740 | ₩20,209 | +5.80% | 67.2만 |
|---|
| 2026.03.18 | ₩20,035 | ₩20,610 | ₩19,501 | ₩19,541 | -2.47% | 68.8만 |
|---|
| 2026.03.17 | ₩21,090 | ₩21,611 | ₩19,838 | ₩20,489 | -2.85% | 72.9만 |
|---|
| 2026.03.16 | ₩22,025 | ₩23,441 | ₩20,249 | ₩21,130 | -4.06% | 129.1만 |
|---|
| 2026.03.13 | ₩22,479 | ₩23,281 | ₩20,449 | ₩21,037 | -6.42% | 113.2만 |
|---|
| 2026.03.12 | ₩22,333 | ₩23,308 | ₩21,852 | ₩22,399 | +0.30% | 47.6만 |
|---|
| 2026.03.11 | ₩21,344 | ₩23,962 | ₩21,317 | ₩22,894 | +7.26% | 91.4만 |
|---|
| 2026.03.10 | ₩21,157 | ₩22,413 | ₩21,077 | ₩21,197 | +0.19% | 46.4만 |
|---|
| 2026.03.09 | ₩20,249 | ₩21,245 | ₩20,049 | ₩21,117 | +4.29% | 66.5만 |
|---|
| 2026.03.06 | ₩20,463 | ₩21,010 | ₩20,195 | ₩20,703 | +1.17% | 86만 |
|---|
| 2026.03.05 | ₩22,533 | ₩22,840 | ₩21,104 | ₩21,291 | -5.51% | 39.2만 |
|---|
| 2026.03.04 | ₩21,478 | ₩23,040 | ₩21,478 | ₩22,626 | +5.35% | 57.8만 |
|---|
| 2026.03.03 | ₩22,146 | ₩22,426 | ₩20,711 | ₩20,877 | -5.73% | 75.7만 |
|---|
| 2026.03.02 | ₩22,039 | ₩24,203 | ₩21,785 | ₩23,187 | +5.21% | 66.9만 |
|---|
| 2026.02.27 | ₩23,775 | ₩23,842 | ₩21,892 | ₩22,506 | -5.34% | 65만 |
|---|
| 2026.02.26 | ₩24,496 | ₩25,365 | ₩23,949 | ₩24,723 | +0.93% | 38.3만 |
|---|
| 2026.02.25 | ₩23,788 | ₩25,324 | ₩23,730 | ₩24,790 | +4.21% | 42.9만 |
|---|
| 2026.02.24 | ₩22,787 | ₩23,588 | ₩22,226 | ₩23,535 | +3.28% | 51.9만 |
|---|
| 2026.02.23 | ₩22,106 | ₩22,760 | ₩21,514 | ₩22,720 | +2.78% | 58.7만 |
|---|
| 2026.02.20 | ₩23,561 | ₩23,861 | ₩22,204 | ₩22,560 | -4.25% | 55.3만 |
|---|
| 2026.02.19 | ₩22,800 | ₩23,975 | ₩22,386 | ₩23,829 | +4.51% | 46.2만 |
|---|
| 2026.02.18 | ₩24,470 | ₩24,951 | ₩22,934 | ₩23,294 | -4.80% | 54.1만 |
|---|
| 2026.02.17 | ₩25,271 | ₩25,773 | ₩23,802 | ₩24,590 | -2.70% | 53.3만 |
|---|
| 2026.02.13 | ₩24,216 | ₩27,134 | ₩23,668 | ₩25,939 | +7.12% | 77만 |
|---|
| 2026.02.12 | ₩24,991 | ₩25,490 | ₩23,855 | ₩24,296 | -2.78% | 65.7만 |
|---|
| 2026.02.11 | ₩25,845 | ₩26,487 | ₩24,349 | ₩25,097 | -2.89% | 73만 |
|---|
| 2026.02.10 | ₩26,032 | ₩26,567 | ₩25,311 | ₩25,819 | -0.82% | 52.8만 |
|---|
| 2026.02.09 | ₩24,323 | ₩26,981 | ₩23,775 | ₩26,513 | +9.01% | 78.8만 |
|---|
| 2026.02.06 | ₩20,142 | ₩25,104 | ₩19,875 | ₩24,797 | +23.11% | 188.1만 |
|---|
| 2026.02.05 | ₩20,823 | ₩21,578 | ₩19,140 | ₩19,234 | -7.63% | 134.1만 |
|---|
| 2026.02.04 | ₩24,443 | ₩24,637 | ₩20,903 | ₩21,545 | -11.86% | 139.3만 |
|---|
| 2026.02.03 | ₩26,313 | ₩26,508 | ₩23,929 | ₩24,643 | -6.35% | 129.3만 |
|---|
| 2026.02.02 | ₩25,271 | ₩26,754 | ₩24,777 | ₩26,032 | +3.01% | 80.6만 |
|---|
| 2026.01.30 | ₩28,824 | ₩29,973 | ₩25,538 | ₩26,059 | -9.59% | 158.2만 |
|---|
| 2026.01.29 | ₩29,986 | ₩30,854 | ₩28,076 | ₩29,412 | -1.92% | 114.7만 |
|---|
| 2026.01.28 | ₩30,053 | ₩31,936 | ₩28,958 | ₩29,599 | -1.51% | 189.6만 |
|---|
| 2026.01.27 | ₩28,183 | ₩29,639 | ₩27,255 | ₩28,851 | +2.37% | 124.2만 |
|---|
| 2026.01.26 | ₩27,462 | ₩28,717 | ₩26,179 | ₩27,422 | -0.15% | 134만 |
|---|
| 2026.01.23 | ₩26,967 | ₩29,145 | ₩26,046 | ₩26,861 | -0.40% | 149.5만 |
|---|
| 2026.01.22 | ₩26,340 | ₩27,462 | ₩25,445 | ₩26,300 | -0.15% | 161.7만 |
|---|
| 2026.01.21 | ₩26,340 | ₩27,746 | ₩24,376 | ₩27,141 | +3.04% | 95.6만 |
|---|
| 2026.01.20 | ₩25,204 | ₩26,954 | ₩24,846 | ₩25,605 | +1.59% | 122.2만 |
|---|
| 2026.01.16 | ₩24,603 | ₩26,794 | ₩24,189 | ₩26,006 | +5.70% | 111.1만 |
|---|
| 2026.01.15 | ₩26,847 | ₩26,943 | ₩24,162 | ₩24,630 | -8.26% | 215.8만 |
|---|
| 2026.01.14 | ₩24,830 | ₩28,049 | ₩23,815 | ₩27,862 | +12.21% | 232.6만 |
|---|
| 2026.01.13 | ₩25,324 | ₩25,845 | ₩24,209 | ₩24,617 | -2.80% | 45.7만 |
|---|
| 2026.01.12 | ₩23,428 | ₩24,977 | ₩23,040 | ₩24,951 | +6.50% | 63.5만 |
|---|
| 2026.01.09 | ₩23,642 | ₩24,349 | ₩23,000 | ₩23,668 | +0.11% | 52.3만 |
|---|
| 2026.01.08 | ₩22,333 | ₩23,949 | ₩22,012 | ₩23,642 | +5.86% | 89.3만 |
|---|
| 2026.01.07 | ₩23,455 | ₩23,521 | ₩22,266 | ₩22,373 | -4.61% | 58.9만 |
|---|
| 2026.01.06 | ₩23,321 | ₩23,722 | ₩22,292 | ₩23,668 | +1.49% | 62.4만 |
|---|
| 2026.01.05 | ₩23,054 | ₩23,909 | ₩22,813 | ₩23,481 | +1.85% | 53.9만 |
|---|
| 2026.01.02 | ₩20,650 | ₩22,947 | ₩20,650 | ₩22,479 | +8.86% | 86.9만 |
|---|
| 2025.12.31 | ₩20,569 | ₩21,504 | ₩20,543 | ₩21,104 | +2.60% | 79.3만 |
|---|
| 2025.12.30 | ₩21,558 | ₩21,945 | ₩20,716 | ₩20,770 | -3.66% | 80만 |
|---|
| 2025.12.29 | ₩21,738 | ₩23,107 | ₩21,371 | ₩21,558 | -0.83% | 60.6만 |
|---|
| 2025.12.26 | ₩23,161 | ₩23,161 | ₩21,878 | ₩22,132 | -4.44% | 63.9만 |
|---|
| 2025.12.24 | ₩23,414 | ₩23,682 | ₩22,175 | ₩23,174 | -1.03% | 48만 |
|---|
| 2025.12.23 | ₩23,935 | ₩24,309 | ₩22,720 | ₩23,535 | -1.67% | 103.3만 |
|---|
| 2025.12.22 | ₩22,439 | ₩25,511 | ₩21,972 | ₩24,456 | +8.99% | 195.8만 |
|---|
| 2025.12.19 | ₩22,707 | ₩23,374 | ₩20,503 | ₩22,359 | -1.53% | 544.2만 |
|---|
| 2025.12.18 | ₩19,301 | ₩20,169 | ₩18,579 | ₩19,100 | -1.04% | 188.2만 |
|---|
| 2025.12.17 | ₩20,543 | ₩20,830 | ₩18,873 | ₩18,927 | -7.87% | 88.8만 |
|---|
| 2025.12.16 | ₩19,568 | ₩21,297 | ₩19,568 | ₩20,142 | +2.94% | 129.4만 |
|---|
| 2025.12.15 | ₩24,857 | ₩24,910 | ₩20,276 | ₩20,316 | -18.27% | 179.2만 |
|---|
| 2025.12.12 | ₩25,405 | ₩26,901 | ₩24,356 | ₩24,884 | -2.05% | 86만 |
|---|
| 2025.12.11 | ₩24,710 | ₩25,351 | ₩23,615 | ₩24,924 | +0.86% | 58.1만 |
|---|
| 2025.12.10 | ₩26,006 | ₩26,736 | ₩24,617 | ₩25,578 | -1.64% | 70.8만 |
|---|
| 2025.12.09 | ₩25,418 | ₩27,021 | ₩25,057 | ₩26,660 | +4.89% | 78.8만 |
|---|
| 2025.12.08 | ₩25,952 | ₩26,380 | ₩24,797 | ₩25,712 | -0.93% | 51.8만 |
|---|
| 2025.12.05 | ₩28,196 | ₩28,610 | ₩25,445 | ₩25,952 | -7.96% | 82.4만 |
|---|
| 2025.12.04 | ₩25,872 | ₩29,011 | ₩25,680 | ₩28,156 | +8.83% | 155만 |
|---|
| 2025.12.03 | ₩24,470 | ₩26,019 | ₩24,120 | ₩25,952 | +6.06% | 57만 |
|---|
| 2025.12.02 | ₩26,700 | ₩28,009 | ₩25,284 | ₩25,445 | -4.70% | 72.5만 |
|---|
| 2025.12.01 | ₩27,448 | ₩27,643 | ₩26,039 | ₩26,286 | -4.23% | 77.5만 |
|---|
| 2025.11.28 | ₩28,076 | ₩28,851 | ₩27,088 | ₩28,624 | +1.95% | 51.5만 |
|---|
| 2025.11.26 | ₩24,430 | ₩26,847 | ₩24,403 | ₩26,473 | +8.37% | 162.6만 |
|---|
| 2025.11.25 | ₩24,657 | ₩24,657 | ₩22,707 | ₩23,802 | -3.47% | 86만 |
|---|
| 2025.11.24 | ₩23,642 | ₩24,977 | ₩23,214 | ₩24,810 | +4.94% | 95만 |
|---|
| 2025.11.21 | ₩22,934 | ₩23,521 | ₩21,424 | ₩23,161 | +0.99% | 109.7만 |
|---|
| 2025.11.20 | ₩25,271 | ₩26,046 | ₩22,975 | ₩23,227 | -8.09% | 164.3만 |
|---|
| 2025.11.19 | ₩23,067 | ₩23,895 | ₩22,466 | ₩23,254 | +0.81% | 105만 |
|---|
| 2025.11.18 | ₩23,775 | ₩24,376 | ₩21,689 | ₩22,520 | -5.28% | 169.3만 |
|---|
| 2025.11.17 | ₩23,588 | ₩24,910 | ₩23,254 | ₩24,376 | +3.34% | 125만 |
|---|
| 2025.11.14 | ₩21,772 | ₩25,805 | ₩21,772 | ₩24,042 | +10.43% | 244만 |
|---|
| 2025.11.13 | ₩28,730 | ₩30,120 | ₩26,133 | ₩26,540 | -7.62% | 231.2만 |
|---|
| 2025.11.12 | ₩35,409 | ₩35,729 | ₩30,253 | ₩30,373 | -14.22% | 121.4만 |
|---|
| 2025.11.11 | ₩37,399 | ₩37,639 | ₩32,925 | ₩34,474 | -7.82% | 145.7만 |
|---|
| 2025.11.10 | ₩40,070 | ₩40,605 | ₩37,038 | ₩38,802 | -3.17% | 57.3만 |
|---|
| 2025.11.07 | ₩35,275 | ₩38,748 | ₩33,906 | ₩38,401 | +8.86% | 83.6만 |
|---|
| 2025.11.06 | ₩42,167 | ₩42,167 | ₩36,958 | ₩37,466 | -11.15% | 62.5만 |
|---|
| 2025.11.05 | ₩41,206 | ₩42,728 | ₩39,817 | ₩40,952 | -0.62% | 52.4만 |
|---|
| 2025.11.04 | ₩41,620 | ₩43,442 | ₩39,229 | ₩40,698 | -2.21% | 93만 |
|---|
| 2025.11.03 | ₩46,415 | ₩46,749 | ₩42,364 | ₩43,570 | -6.13% | 86.7만 |
|---|
| 2025.10.31 | ₩43,810 | ₩45,413 | ₩41,179 | ₩45,400 | +3.63% | 88만 |
|---|
| 2025.10.30 | ₩42,635 | ₩44,037 | ₩40,217 | ₩43,036 | +0.94% | 84.7만 |
|---|
| 2025.10.29 | ₩45,026 | ₩46,028 | ₩42,969 | ₩45,119 | +0.21% | 59.5만 |
|---|
| 2025.10.28 | ₩48,859 | ₩49,574 | ₩45,173 | ₩45,199 | -7.49% | 79.5만 |
|---|
| 2025.10.27 | ₩47,817 | ₩49,500 | ₩43,797 | ₩49,380 | +3.27% | 131.1만 |
|---|
| 2025.10.24 | ₩40,605 | ₩46,942 | ₩39,403 | ₩45,467 | +11.97% | 194.9만 |
|---|
| 2025.10.23 | ₩37,092 | ₩39,469 | ₩36,745 | ₩38,715 | +4.38% | 57.4만 |
|---|
| 2025.10.22 | ₩38,895 | ₩39,469 | ₩34,527 | ₩37,078 | -4.67% | 167.7만 |
|---|
| 2025.10.21 | ₩41,406 | ₩42,398 | ₩38,374 | ₩39,857 | -3.74% | 94.2만 |
|---|
| 2025.10.20 | ₩41,393 | ₩43,263 | ₩38,074 | ₩42,742 | +3.26% | 129.1만 |
|---|
| 2025.10.17 | ₩41,673 | ₩41,954 | ₩39,177 | ₩40,431 | -2.98% | 93만 |
|---|
| 2025.10.16 | ₩49,420 | ₩50,649 | ₩41,847 | ₩41,994 | -15.03% | 148.4만 |
|---|
| 2025.10.15 | ₩52,599 | ₩52,599 | ₩46,749 | ₩48,993 | -6.86% | 156.4만 |
|---|
| 2025.10.14 | ₩50,649 | ₩52,212 | ₩46,749 | ₩50,275 | -0.74% | 136.7만 |
|---|
| 2025.10.13 | ₩46,749 | ₩54,429 | ₩46,749 | ₩52,265 | +11.80% | 150.1만 |
|---|
| 2025.10.10 | ₩45,947 | ₩51,631 | ₩43,864 | ₩44,118 | -3.98% | 206.4만 |
|---|