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 | ₩21,345 | ₩21,572 | ₩20,531 | ₩20,931 | -1.94% | 156.9만 |
| 2026.10.08 | ₩22,012 | ₩22,105 | ₩20,411 | ₩21,011 | -4.55% | 176.5만 |
| 2026.10.07 | ₩22,679 | ₩22,772 | ₩21,919 | ₩22,452 | -1.00% | 96.3만 |
| 2026.10.06 | ₩23,693 | ₩24,146 | ₩23,026 | ₩23,119 | -2.42% | 110.3만 |
| 2026.10.05 | ₩24,013 | ₩24,013 | ₩22,859 | ₩23,293 | -3.00% | 104.3만 |
| 2026.10.02 | ₩24,013 | ₩25,634 | ₩23,680 | ₩23,920 | -0.39% | 149.5만 |
| 2026.10.01 | ₩24,213 | ₩24,537 | ₩22,452 | ₩23,319 | -3.69% | 161.1만 |
| 2026.09.30 | ₩25,054 | ₩25,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,026 |
| -4.10% |
| 119.6만 |
| 2026.09.29 | ₩25,120 | ₩25,814 | ₩24,640 | ₩24,720 | -1.59% | 79.5만 |
|---|
| 2026.09.28 | ₩25,947 | ₩26,454 | ₩24,880 | ₩25,120 | -3.19% | 89.5만 |
|---|
| 2026.09.25 | ₩27,375 | ₩27,375 | ₩25,847 | ₩26,174 | -4.39% | 119만 |
|---|
| 2026.09.24 | ₩25,267 | ₩27,148 | ₩24,757 | ₩27,028 | +6.97% | 174만 |
|---|
| 2026.09.23 | ₩26,588 | ₩26,880 | ₩25,367 | ₩25,414 | -4.42% | 96.7만 |
|---|
| 2026.09.22 | ₩26,094 | ₩27,442 | ₩25,874 | ₩26,988 | +3.43% | 113.3만 |
|---|
| 2026.09.21 | ₩26,148 | ₩27,108 | ₩25,374 | ₩26,494 | +1.33% | 130.4만 |
|---|
| 2026.09.18 | ₩24,507 | ₩25,380 | ₩24,195 | ₩25,307 | +3.27% | 155만 |
|---|
| 2026.09.17 | ₩24,080 | ₩24,520 | ₩23,079 | ₩23,826 | -1.05% | 107만 |
|---|
| 2026.09.16 | ₩23,026 | ₩23,880 | ₩22,426 | ₩23,026 | 0.00% | 124.5만 |
|---|
| 2026.09.15 | ₩23,346 | ₩23,461 | ₩22,159 | ₩22,439 | -3.89% | 136.1만 |
|---|
| 2026.09.14 | ₩23,760 | ₩24,507 | ₩23,373 | ₩23,466 | -1.24% | 165.5만 |
|---|
| 2026.09.11 | ₩25,521 | ₩26,228 | ₩25,214 | ₩25,534 | +0.05% | 82.5만 |
|---|
| 2026.09.10 | ₩24,827 | ₩25,641 | ₩24,280 | ₩24,720 | -0.43% | 129.5만 |
|---|
| 2026.09.09 | ₩27,415 | ₩27,690 | ₩25,494 | ₩25,761 | -6.03% | 129.3만 |
|---|
| 2026.09.08 | ₩26,681 | ₩28,229 | ₩26,148 | ₩27,442 | +2.85% | 187.9만 |
|---|
| 2026.09.04 | ₩24,520 | ₩26,121 | ₩24,413 | ₩26,068 | +6.31% | 136.5만 |
|---|
| 2026.09.03 | ₩23,506 | ₩25,334 | ₩22,786 | ₩25,054 | +6.58% | 248.2만 |
|---|
| 2026.09.02 | ₩22,926 | ₩23,279 | ₩22,426 | ₩23,093 | +0.73% | 143.8만 |
|---|
| 2026.09.01 | ₩24,373 | ₩24,467 | ₩22,973 | ₩23,346 | -4.21% | 207.6만 |
|---|
| 2026.08.31 | ₩23,680 | ₩25,307 | ₩23,013 | ₩25,240 | +6.59% | 272만 |
|---|
| 2026.08.28 | ₩25,481 | ₩26,014 | ₩23,653 | ₩23,680 | -7.07% | 281.5만 |
|---|
| 2026.08.27 | ₩27,575 | ₩27,815 | ₩25,814 | ₩25,854 | -6.24% | 286.8만 |
|---|
| 2026.08.26 | ₩26,748 | ₩27,922 | ₩25,974 | ₩26,681 | -0.25% | 273.3만 |
|---|
| 2026.08.25 | ₩27,882 | ₩28,678 | ₩27,161 | ₩27,215 | -2.39% | 215.3만 |
|---|
| 2026.08.24 | ₩26,695 | ₩28,669 | ₩26,348 | ₩27,722 | +3.85% | 414.1만 |
|---|
| 2026.08.21 | ₩28,736 | ₩29,323 | ₩26,961 | ₩27,642 | -3.81% | 260만 |
|---|
| 2026.08.20 | ₩28,549 | ₩29,336 | ₩26,815 | ₩28,229 | -1.12% | 339.9만 |
|---|
| 2026.08.19 | ₩29,523 | ₩29,936 | ₩25,961 | ₩28,522 | -3.39% | 1578.2만 |
|---|
| 2026.08.18 | ₩38,461 | ₩39,892 | ₩35,713 | ₩36,113 | -6.10% | 452.7만 |
|---|
| 2026.08.17 | ₩40,022 | ₩42,997 | ₩39,328 | ₩40,489 | +1.17% | 172.6만 |
|---|
| 2026.08.14 | ₩37,354 | ₩40,290 | ₩37,067 | ₩39,381 | +5.43% | 134.3만 |
|---|
| 2026.08.13 | ₩39,755 | ₩43,170 | ₩37,354 | ₩37,647 | -5.30% | 248.2만 |
|---|
| 2026.08.12 | ₩36,593 | ₩38,514 | ₩36,020 | ₩38,127 | +4.19% | 274.1만 |
|---|
| 2026.08.11 | ₩32,524 | ₩33,578 | ₩31,791 | ₩32,311 | -0.66% | 129만 |
|---|
| 2026.08.10 | ₩32,778 | ₩33,658 | ₩31,377 | ₩31,510 | -3.87% | 103.4만 |
|---|
| 2026.08.07 | ₩34,419 | ₩34,686 | ₩32,069 | ₩32,858 | -4.53% | 122.2만 |
|---|
| 2026.08.06 | ₩33,298 | ₩36,081 | ₩32,538 | ₩32,965 | -1.00% | 100만 |
|---|
| 2026.08.05 | ₩35,793 | ₩37,180 | ₩34,512 | ₩34,766 | -2.87% | 81.7만 |
|---|
| 2026.08.04 | ₩36,026 | ₩36,940 | ₩34,299 | ₩35,486 | -1.50% | 151.5만 |
|---|
| 2026.08.03 | ₩31,097 | ₩35,953 | ₩29,389 | ₩34,619 | +11.33% | 162.6만 |
|---|
| 2026.07.31 | ₩36,100 | ₩36,860 | ₩31,484 | ₩31,617 | -12.42% | 179.1만 |
|---|
| 2026.07.30 | ₩30,256 | ₩35,172 | ₩29,710 | ₩35,019 | +15.74% | 221.6만 |
|---|
| 2026.07.29 | ₩31,777 | ₩32,484 | ₩27,175 | ₩27,455 | -13.60% | 259만 |
|---|
| 2026.07.28 | ₩29,363 | ₩31,671 | ₩27,495 | ₩31,364 | +6.82% | 192.5만 |
|---|
| 2026.07.27 | ₩33,245 | ₩33,245 | ₩29,536 | ₩30,883 | -7.10% | 174.1만 |
|---|
| 2026.07.24 | ₩35,886 | ₩36,020 | ₩31,150 | ₩31,524 | -12.16% | 226.6만 |
|---|
| 2026.07.23 | ₩36,607 | ₩39,622 | ₩35,366 | ₩36,166 | -1.20% | 188.8만 |
|---|
| 2026.07.22 | ₩35,900 | ₩38,554 | ₩35,126 | ₩37,167 | +3.53% | 184.1만 |
|---|
| 2026.07.21 | ₩36,246 | ₩37,855 | ₩34,099 | ₩36,753 | +1.40% | 289.4만 |
|---|
| 2026.07.20 | ₩35,086 | ₩38,221 | ₩35,086 | ₩36,193 | +3.16% | 219.9만 |
|---|
| 2026.07.17 | ₩33,111 | ₩35,635 | ₩31,751 | ₩33,552 | +1.33% | 245.4만 |
|---|
| 2026.07.16 | ₩37,147 | ₩38,333 | ₩34,099 | ₩34,419 | -7.34% | 288.3만 |
|---|
| 2026.07.15 | ₩42,116 | ₩42,387 | ₩36,780 | ₩38,928 | -7.57% | 380.7만 |
|---|
| 2026.07.14 | ₩51,041 | ₩52,148 | ₩40,850 | ₩41,529 | -18.64% | 626.6만 |
|---|
| 2026.07.13 | ₩49,947 | ₩52,095 | ₩46,158 | ₩48,413 | -3.07% | 362.2만 |
|---|
| 2026.07.10 | ₩51,882 | ₩53,029 | ₩47,639 | ₩51,361 | -1.00% | 371.4만 |
|---|
| 2026.07.09 | ₩51,281 | ₩54,363 | ₩47,426 | ₩51,815 | +1.04% | 408.5만 |
|---|
| 2026.07.08 | ₩43,624 | ₩50,161 | ₩43,357 | ₩49,013 | +12.35% | 375.6만 |
|---|
| 2026.07.07 | ₩45,225 | ₩48,013 | ₩42,690 | ₩44,584 | -1.42% | 238.4만 |
|---|
| 2026.07.06 | ₩42,530 | ₩48,426 | ₩42,240 | ₩47,412 | +11.48% | 218.2만 |
|---|
| 2026.07.02 | ₩47,906 | ₩50,961 | ₩41,116 | ₩41,943 | -12.45% | 365.5만 |
|---|
| 2026.07.01 | ₩48,480 | ₩49,294 | ₩44,691 | ₩46,612 | -3.85% | 325만 |
|---|
| 2026.06.30 | ₩46,972 | ₩52,429 | ₩45,678 | ₩51,828 | +10.34% | 210.5만 |
|---|
| 2026.06.29 | ₩51,281 | ₩53,362 | ₩43,023 | ₩48,086 | -6.23% | 292.3만 |
|---|
| 2026.06.26 | ₩47,693 | ₩52,442 | ₩45,185 | ₩51,054 | +7.05% | 219.4만 |
|---|
| 2026.06.25 | ₩54,136 | ₩55,350 | ₩46,428 | ₩49,120 | -9.27% | 278만 |
|---|
| 2026.06.24 | ₩59,659 | ₩59,943 | ₩48,853 | ₩51,641 | -13.44% | 428.5만 |
|---|
| 2026.06.23 | ₩53,936 | ₩62,407 | ₩52,228 | ₩59,713 | +10.71% | 455.1만 |
|---|
| 2026.06.22 | ₩54,250 | ₩62,527 | ₩52,015 | ₩59,726 | +10.09% | 576.5만 |
|---|
| 2026.06.18 | ₩46,972 | ₩54,350 | ₩44,931 | ₩51,348 | +9.32% | 405.3만 |
|---|
| 2026.06.17 | ₩48,039 | ₩51,268 | ₩44,295 | ₩44,718 | -6.91% | 353.5만 |
|---|
| 2026.06.16 | ₩39,528 | ₩50,041 | ₩38,955 | ₩47,559 | +20.32% | 499.4만 |
|---|
| 2026.06.15 | ₩34,819 | ₩40,876 | ₩34,365 | ₩39,995 | +14.87% | 197.6만 |
|---|
| 2026.06.12 | ₩32,791 | ₩35,486 | ₩32,551 | ₩32,951 | +0.49% | 81.3만 |
|---|
| 2026.06.11 | ₩30,683 | ₩33,045 | ₩29,523 | ₩32,751 | +6.74% | 84.2만 |
|---|
| 2026.06.10 | ₩30,550 | ₩32,711 | ₩30,150 | ₩30,443 | -0.35% | 60.2만 |
|---|
| 2026.06.09 | ₩31,964 | ₩34,365 | ₩29,064 | ₩31,070 | -2.80% | 110.5만 |
|---|
| 2026.06.08 | ₩31,737 | ₩32,251 | ₩30,470 | ₩31,217 | -1.64% | 88.9만 |
|---|
| 2026.06.05 | ₩35,393 | ₩35,393 | ₩29,830 | ₩31,044 | -12.29% | 135.3만 |
|---|
| 2026.06.04 | ₩35,820 | ₩37,807 | ₩34,872 | ₩36,633 | +2.27% | 90.2만 |
|---|
| 2026.06.03 | ₩40,022 | ₩40,749 | ₩36,847 | ₩37,394 | -6.57% | 104.1만 |
|---|
| 2026.06.02 | ₩42,023 | ₩43,690 | ₩39,635 | ₩40,235 | -4.25% | 104.7만 |
|---|
| 2026.06.01 | ₩38,714 | ₩42,690 | ₩38,701 | ₩42,103 | +8.75% | 78.1만 |
|---|
| 2026.05.29 | ₩42,890 | ₩42,890 | ₩39,108 | ₩39,675 | -7.50% | 114.7만 |
|---|
| 2026.05.28 | ₩43,090 | ₩43,184 | ₩40,582 | ₩42,930 | -0.37% | 102.7만 |
|---|
| 2026.05.27 | ₩41,769 | ₩42,863 | ₩38,816 | ₩42,130 | +0.86% | 114.3만 |
|---|
| 2026.05.26 | ₩41,356 | ₩44,277 | ₩41,236 | ₩41,916 | +1.35% | 132.4만 |
|---|
| 2026.05.22 | ₩40,555 | ₩41,943 | ₩38,955 | ₩40,275 | -0.69% | 180.2만 |
|---|
| 2026.05.21 | ₩32,751 | ₩39,555 | ₩32,711 | ₩39,421 | +20.37% | 245.3만 |
|---|
| 2026.05.20 | ₩34,772 | ₩35,339 | ₩31,951 | ₩32,271 | -7.19% | 136.8만 |
|---|
| 2026.05.19 | ₩30,924 | ₩35,139 | ₩30,363 | ₩34,045 | +10.09% | 187만 |
|---|
| 2026.05.18 | ₩33,738 | ₩34,179 | ₩29,083 | ₩31,711 | -6.01% | 251.2만 |
|---|
| 2026.05.15 | ₩35,766 | ₩36,153 | ₩32,017 | ₩32,284 | -9.74% | 337.7만 |
|---|
| 2026.05.14 | ₩34,045 | ₩41,643 | ₩31,484 | ₩40,008 | +17.52% | 766.9만 |
|---|
| 2026.05.13 | ₩36,687 | ₩37,687 | ₩32,911 | ₩36,060 | -1.71% | 333.7만 |
|---|
| 2026.05.12 | ₩35,553 | ₩35,833 | ₩31,110 | ₩34,806 | -2.10% | 282만 |
|---|
| 2026.05.11 | ₩31,337 | ₩38,688 | ₩30,350 | ₩35,993 | +14.86% | 493만 |
|---|
| 2026.05.08 | ₩26,815 | ₩28,674 | ₩26,390 | ₩28,349 | +5.72% | 105만 |
|---|
| 2026.05.07 | ₩28,909 | ₩28,949 | ₩26,281 | ₩27,055 | -6.41% | 118.7만 |
|---|
| 2026.05.06 | ₩26,748 | ₩28,725 | ₩26,041 | ₩28,589 | +6.88% | 157.6만 |
|---|
| 2026.05.05 | ₩24,307 | ₩26,481 | ₩23,013 | ₩26,094 | +7.35% | 138.8만 |
|---|
| 2026.05.04 | ₩22,239 | ₩24,547 | ₩22,013 | ₩24,026 | +8.04% | 161.8만 |
|---|
| 2026.05.01 | ₩20,771 | ₩22,792 | ₩20,731 | ₩22,212 | +6.94% | 61.4만 |
|---|
| 2026.04.30 | ₩20,558 | ₩20,678 | ₩19,250 | ₩20,424 | -0.65% | 105.5만 |
|---|
| 2026.04.29 | ₩20,598 | ₩20,598 | ₩18,543 | ₩20,318 | -1.36% | 81.3만 |
|---|
| 2026.04.28 | ₩20,998 | ₩21,345 | ₩20,091 | ₩20,731 | -1.27% | 53.4만 |
|---|
| 2026.04.27 | ₩22,692 | ₩22,812 | ₩21,078 | ₩21,785 | -4.00% | 73.5만 |
|---|
| 2026.04.24 | ₩22,973 | ₩23,453 | ₩21,845 | ₩22,079 | -3.89% | 64.1만 |
|---|
| 2026.04.23 | ₩22,746 | ₩23,293 | ₩21,745 | ₩22,305 | -1.94% | 47.8만 |
|---|
| 2026.04.22 | ₩21,812 | ₩23,733 | ₩21,652 | ₩23,053 | +5.69% | 79.4만 |
|---|
| 2026.04.21 | ₩22,346 | ₩22,826 | ₩21,185 | ₩21,305 | -4.66% | 85.5만 |
|---|
| 2026.04.20 | ₩21,478 | ₩22,119 | ₩21,345 | ₩22,012 | +2.48% | 52.8만 |
|---|
| 2026.04.17 | ₩21,919 | ₩22,572 | ₩21,558 | ₩21,892 | -0.12% | 81.6만 |
|---|
| 2026.04.16 | ₩21,638 | ₩21,718 | ₩20,198 | ₩21,358 | -1.29% | 63.9만 |
|---|
| 2026.04.15 | ₩21,612 | ₩21,772 | ₩20,411 | ₩21,332 | -1.30% | 87.4만 |
|---|
| 2026.04.14 | ₩20,905 | ₩21,852 | ₩20,511 | ₩21,465 | +2.68% | 116.2만 |
|---|
| 2026.04.13 | ₩18,917 | ₩20,558 | ₩18,623 | ₩20,291 | +7.26% | 71만 |
|---|
| 2026.04.10 | ₩18,730 | ₩20,545 | ₩18,543 | ₩19,344 | +3.28% | 127.6만 |
|---|
| 2026.04.09 | ₩17,076 | ₩18,619 | ₩16,989 | ₩18,117 | +6.09% | 63.9만 |
|---|
| 2026.04.08 | ₩18,517 | ₩18,944 | ₩17,263 | ₩17,943 | -3.10% | 88.6만 |
|---|
| 2026.04.07 | ₩15,649 | ₩17,329 | ₩15,408 | ₩17,036 | +8.87% | 87.1만 |
|---|
| 2026.04.06 | ₩15,528 | ₩16,389 | ₩15,528 | ₩16,049 | +3.35% | 58.7만 |
|---|
| 2026.04.02 | ₩14,675 | ₩15,895 | ₩14,475 | ₩15,502 | +5.64% | 68.1만 |
|---|
| 2026.04.01 | ₩16,209 | ₩16,342 | ₩15,448 | ₩15,515 | -4.28% | 73만 |
|---|
| 2026.03.31 | ₩15,395 | ₩16,142 | ₩14,795 | ₩15,889 | +3.21% | 77.6만 |
|---|
| 2026.03.30 | ₩14,488 | ₩15,110 | ₩14,234 | ₩14,941 | +3.13% | 97.3만 |
|---|
| 2026.03.27 | ₩15,782 | ₩15,913 | ₩14,021 | ₩14,381 | -8.88% | 180.4만 |
|---|
| 2026.03.26 | ₩16,436 | ₩18,103 | ₩16,169 | ₩16,229 | -1.26% | 195.8만 |
|---|
| 2026.03.25 | ₩19,411 | ₩20,011 | ₩19,104 | ₩19,597 | +0.96% | 92.7만 |
|---|
| 2026.03.24 | ₩18,810 | ₩19,677 | ₩18,365 | ₩18,864 | +0.28% | 75만 |
|---|
| 2026.03.23 | ₩18,623 | ₩19,811 | ₩18,610 | ₩19,224 | +3.22% | 65.2만 |
|---|
| 2026.03.20 | ₩20,011 | ₩20,226 | ₩18,450 | ₩18,477 | -7.67% | 80.1만 |
|---|
| 2026.03.19 | ₩19,077 | ₩20,278 | ₩18,717 | ₩20,184 | +5.80% | 67.2만 |
|---|
| 2026.03.18 | ₩20,011 | ₩20,585 | ₩19,477 | ₩19,517 | -2.47% | 68.8만 |
|---|
| 2026.03.17 | ₩21,065 | ₩21,585 | ₩19,813 | ₩20,464 | -2.85% | 72.9만 |
|---|
| 2026.03.16 | ₩21,999 | ₩23,413 | ₩20,224 | ₩21,105 | -4.06% | 129.1만 |
|---|
| 2026.03.13 | ₩22,452 | ₩23,253 | ₩20,424 | ₩21,011 | -6.42% | 113.2만 |
|---|
| 2026.03.12 | ₩22,305 | ₩23,279 | ₩21,825 | ₩22,372 | +0.30% | 47.6만 |
|---|
| 2026.03.11 | ₩21,318 | ₩23,933 | ₩21,292 | ₩22,866 | +7.26% | 91.4만 |
|---|
| 2026.03.10 | ₩21,132 | ₩22,386 | ₩21,051 | ₩21,172 | +0.19% | 46.4만 |
|---|
| 2026.03.09 | ₩20,224 | ₩21,220 | ₩20,024 | ₩21,091 | +4.29% | 66.5만 |
|---|
| 2026.03.06 | ₩20,438 | ₩20,985 | ₩20,171 | ₩20,678 | +1.17% | 86만 |
|---|
| 2026.03.05 | ₩22,506 | ₩22,812 | ₩21,078 | ₩21,265 | -5.51% | 39.2만 |
|---|
| 2026.03.04 | ₩21,452 | ₩23,013 | ₩21,452 | ₩22,599 | +5.35% | 57.8만 |
|---|
| 2026.03.03 | ₩22,119 | ₩22,399 | ₩20,686 | ₩20,851 | -5.73% | 75.7만 |
|---|
| 2026.03.02 | ₩22,012 | ₩24,173 | ₩21,759 | ₩23,159 | +5.21% | 66.9만 |
|---|
| 2026.02.27 | ₩23,746 | ₩23,813 | ₩21,865 | ₩22,479 | -5.34% | 65만 |
|---|
| 2026.02.26 | ₩24,467 | ₩25,334 | ₩23,920 | ₩24,693 | +0.93% | 38.3만 |
|---|
| 2026.02.25 | ₩23,760 | ₩25,294 | ₩23,701 | ₩24,760 | +4.21% | 42.9만 |
|---|
| 2026.02.24 | ₩22,759 | ₩23,559 | ₩22,199 | ₩23,506 | +3.28% | 51.9만 |
|---|
| 2026.02.23 | ₩22,079 | ₩22,732 | ₩21,488 | ₩22,692 | +2.78% | 58.7만 |
|---|
| 2026.02.20 | ₩23,533 | ₩23,832 | ₩22,177 | ₩22,532 | -4.25% | 55.3만 |
|---|
| 2026.02.19 | ₩22,772 | ₩23,946 | ₩22,359 | ₩23,800 | +4.51% | 46.2만 |
|---|
| 2026.02.18 | ₩24,440 | ₩24,920 | ₩22,906 | ₩23,266 | -4.80% | 54.1만 |
|---|
| 2026.02.17 | ₩25,240 | ₩25,742 | ₩23,773 | ₩24,560 | -2.70% | 53.3만 |
|---|
| 2026.02.13 | ₩24,187 | ₩27,101 | ₩23,640 | ₩25,907 | +7.12% | 77만 |
|---|
| 2026.02.12 | ₩24,960 | ₩25,459 | ₩23,826 | ₩24,267 | -2.78% | 65.7만 |
|---|
| 2026.02.11 | ₩25,814 | ₩26,454 | ₩24,320 | ₩25,067 | -2.89% | 73만 |
|---|
| 2026.02.10 | ₩26,001 | ₩26,534 | ₩25,280 | ₩25,787 | -0.82% | 52.8만 |
|---|
| 2026.02.09 | ₩24,293 | ₩26,948 | ₩23,746 | ₩26,481 | +9.01% | 78.8만 |
|---|
| 2026.02.06 | ₩20,118 | ₩25,074 | ₩19,851 | ₩24,767 | +23.11% | 188.1만 |
|---|
| 2026.02.05 | ₩20,798 | ₩21,552 | ₩19,117 | ₩19,210 | -7.63% | 134.1만 |
|---|
| 2026.02.04 | ₩24,413 | ₩24,607 | ₩20,878 | ₩21,518 | -11.86% | 139.3만 |
|---|
| 2026.02.03 | ₩26,281 | ₩26,476 | ₩23,900 | ₩24,613 | -6.35% | 129.3만 |
|---|
| 2026.02.02 | ₩25,240 | ₩26,721 | ₩24,747 | ₩26,001 | +3.01% | 80.6만 |
|---|
| 2026.01.30 | ₩28,789 | ₩29,936 | ₩25,507 | ₩26,028 | -9.59% | 158.2만 |
|---|
| 2026.01.29 | ₩29,950 | ₩30,817 | ₩28,042 | ₩29,376 | -1.92% | 114.7만 |
|---|
| 2026.01.28 | ₩30,016 | ₩31,897 | ₩28,922 | ₩29,563 | -1.51% | 189.6만 |
|---|
| 2026.01.27 | ₩28,149 | ₩29,603 | ₩27,221 | ₩28,816 | +2.37% | 124.2만 |
|---|
| 2026.01.26 | ₩27,428 | ₩28,682 | ₩26,148 | ₩27,388 | -0.15% | 134만 |
|---|
| 2026.01.23 | ₩26,935 | ₩29,109 | ₩26,014 | ₩26,828 | -0.40% | 149.5만 |
|---|
| 2026.01.22 | ₩26,308 | ₩27,428 | ₩25,414 | ₩26,268 | -0.15% | 161.7만 |
|---|
| 2026.01.21 | ₩26,308 | ₩27,712 | ₩24,347 | ₩27,108 | +3.04% | 95.6만 |
|---|
| 2026.01.20 | ₩25,174 | ₩26,921 | ₩24,816 | ₩25,574 | +1.59% | 122.2만 |
|---|
| 2026.01.16 | ₩24,573 | ₩26,761 | ₩24,160 | ₩25,974 | +5.70% | 111.1만 |
|---|
| 2026.01.15 | ₩26,815 | ₩26,911 | ₩24,133 | ₩24,600 | -8.26% | 215.8만 |
|---|
| 2026.01.14 | ₩24,800 | ₩28,015 | ₩23,786 | ₩27,828 | +12.21% | 232.6만 |
|---|
| 2026.01.13 | ₩25,294 | ₩25,814 | ₩24,180 | ₩24,587 | -2.80% | 45.7만 |
|---|
| 2026.01.12 | ₩23,399 | ₩24,947 | ₩23,013 | ₩24,920 | +6.50% | 63.5만 |
|---|
| 2026.01.09 | ₩23,613 | ₩24,320 | ₩22,973 | ₩23,640 | +0.11% | 52.3만 |
|---|
| 2026.01.08 | ₩22,305 | ₩23,920 | ₩21,985 | ₩23,613 | +5.86% | 89.3만 |
|---|
| 2026.01.07 | ₩23,426 | ₩23,493 | ₩22,239 | ₩22,346 | -4.61% | 58.9만 |
|---|
| 2026.01.06 | ₩23,293 | ₩23,693 | ₩22,265 | ₩23,640 | +1.49% | 62.4만 |
|---|
| 2026.01.05 | ₩23,026 | ₩23,880 | ₩22,786 | ₩23,453 | +1.85% | 53.9만 |
|---|
| 2026.01.02 | ₩20,625 | ₩22,919 | ₩20,625 | ₩22,452 | +8.86% | 86.9만 |
|---|
| 2025.12.31 | ₩20,545 | ₩21,478 | ₩20,518 | ₩21,078 | +2.60% | 79.3만 |
|---|
| 2025.12.30 | ₩21,532 | ₩21,919 | ₩20,691 | ₩20,745 | -3.66% | 80만 |
|---|
| 2025.12.29 | ₩21,712 | ₩23,079 | ₩21,345 | ₩21,532 | -0.83% | 60.6만 |
|---|
| 2025.12.26 | ₩23,133 | ₩23,133 | ₩21,852 | ₩22,105 | -4.44% | 63.9만 |
|---|
| 2025.12.24 | ₩23,386 | ₩23,653 | ₩22,148 | ₩23,146 | -1.03% | 48만 |
|---|
| 2025.12.23 | ₩23,906 | ₩24,280 | ₩22,692 | ₩23,506 | -1.67% | 103.3만 |
|---|
| 2025.12.22 | ₩22,412 | ₩25,481 | ₩21,945 | ₩24,427 | +8.99% | 195.8만 |
|---|
| 2025.12.19 | ₩22,679 | ₩23,346 | ₩20,478 | ₩22,332 | -1.53% | 544.2만 |
|---|
| 2025.12.18 | ₩19,277 | ₩20,144 | ₩18,557 | ₩19,077 | -1.04% | 188.2만 |
|---|
| 2025.12.17 | ₩20,518 | ₩20,805 | ₩18,850 | ₩18,904 | -7.87% | 88.8만 |
|---|
| 2025.12.16 | ₩19,544 | ₩21,272 | ₩19,544 | ₩20,118 | +2.94% | 129.4만 |
|---|
| 2025.12.15 | ₩24,827 | ₩24,880 | ₩20,251 | ₩20,291 | -18.27% | 179.2만 |
|---|
| 2025.12.12 | ₩25,374 | ₩26,868 | ₩24,327 | ₩24,854 | -2.05% | 86만 |
|---|
| 2025.12.11 | ₩24,680 | ₩25,320 | ₩23,586 | ₩24,894 | +0.86% | 58.1만 |
|---|
| 2025.12.10 | ₩25,974 | ₩26,704 | ₩24,587 | ₩25,547 | -1.64% | 70.8만 |
|---|
| 2025.12.09 | ₩25,387 | ₩26,988 | ₩25,027 | ₩26,628 | +4.89% | 78.8만 |
|---|
| 2025.12.08 | ₩25,921 | ₩26,348 | ₩24,767 | ₩25,681 | -0.93% | 51.8만 |
|---|
| 2025.12.05 | ₩28,162 | ₩28,576 | ₩25,414 | ₩25,921 | -7.96% | 82.4만 |
|---|
| 2025.12.04 | ₩25,841 | ₩28,976 | ₩25,649 | ₩28,122 | +8.83% | 155만 |
|---|
| 2025.12.03 | ₩24,440 | ₩25,987 | ₩24,090 | ₩25,921 | +6.06% | 57만 |
|---|
| 2025.12.02 | ₩26,668 | ₩27,975 | ₩25,254 | ₩25,414 | -4.70% | 72.5만 |
|---|
| 2025.12.01 | ₩27,415 | ₩27,610 | ₩26,008 | ₩26,254 | -4.23% | 77.5만 |
|---|
| 2025.11.28 | ₩28,042 | ₩28,816 | ₩27,055 | ₩28,589 | +1.95% | 51.5만 |
|---|
| 2025.11.26 | ₩24,400 | ₩26,815 | ₩24,373 | ₩26,441 | +8.37% | 162.6만 |
|---|
| 2025.11.25 | ₩24,627 | ₩24,627 | ₩22,679 | ₩23,773 | -3.47% | 86만 |
|---|
| 2025.11.24 | ₩23,613 | ₩24,947 | ₩23,186 | ₩24,780 | +4.94% | 95만 |
|---|
| 2025.11.21 | ₩22,906 | ₩23,493 | ₩21,398 | ₩23,133 | +0.99% | 109.7만 |
|---|
| 2025.11.20 | ₩25,240 | ₩26,014 | ₩22,947 | ₩23,199 | -8.09% | 164.3만 |
|---|
| 2025.11.19 | ₩23,039 | ₩23,866 | ₩22,439 | ₩23,226 | +0.81% | 105만 |
|---|
| 2025.11.18 | ₩23,746 | ₩24,347 | ₩21,662 | ₩22,492 | -5.28% | 169.3만 |
|---|
| 2025.11.17 | ₩23,559 | ₩24,880 | ₩23,226 | ₩24,347 | +3.34% | 125만 |
|---|
| 2025.11.14 | ₩21,745 | ₩25,774 | ₩21,745 | ₩24,013 | +10.43% | 244만 |
|---|
| 2025.11.13 | ₩28,696 | ₩30,083 | ₩26,101 | ₩26,508 | -7.62% | 231.2만 |
|---|
| 2025.11.12 | ₩35,366 | ₩35,686 | ₩30,216 | ₩30,337 | -14.22% | 121.4만 |
|---|
| 2025.11.11 | ₩37,354 | ₩37,594 | ₩32,885 | ₩34,432 | -7.82% | 145.7만 |
|---|
| 2025.11.10 | ₩40,022 | ₩40,555 | ₩36,993 | ₩38,754 | -3.17% | 57.3만 |
|---|
| 2025.11.07 | ₩35,233 | ₩38,701 | ₩33,865 | ₩38,354 | +8.86% | 83.6만 |
|---|
| 2025.11.06 | ₩42,116 | ₩42,116 | ₩36,913 | ₩37,420 | -11.15% | 62.5만 |
|---|
| 2025.11.05 | ₩41,156 | ₩42,677 | ₩39,768 | ₩40,902 | -0.62% | 52.4만 |
|---|
| 2025.11.04 | ₩41,569 | ₩43,389 | ₩39,181 | ₩40,649 | -2.21% | 93만 |
|---|
| 2025.11.03 | ₩46,359 | ₩46,692 | ₩42,312 | ₩43,517 | -6.13% | 86.7만 |
|---|
| 2025.10.31 | ₩43,757 | ₩45,358 | ₩41,129 | ₩45,345 | +3.63% | 88만 |
|---|
| 2025.10.30 | ₩42,583 | ₩43,984 | ₩40,169 | ₩42,983 | +0.94% | 84.7만 |
|---|
| 2025.10.29 | ₩44,971 | ₩45,972 | ₩42,917 | ₩45,065 | +0.21% | 59.5만 |
|---|
| 2025.10.28 | ₩48,800 | ₩49,514 | ₩45,118 | ₩45,145 | -7.49% | 79.5만 |
|---|
| 2025.10.27 | ₩47,759 | ₩49,440 | ₩43,744 | ₩49,320 | +3.27% | 131.1만 |
|---|
| 2025.10.24 | ₩40,555 | ₩46,886 | ₩39,355 | ₩45,411 | +11.97% | 194.9만 |
|---|
| 2025.10.23 | ₩37,047 | ₩39,421 | ₩36,700 | ₩38,668 | +4.38% | 57.4만 |
|---|
| 2025.10.22 | ₩38,848 | ₩39,421 | ₩34,485 | ₩37,034 | -4.67% | 167.7만 |
|---|
| 2025.10.21 | ₩41,356 | ₩42,347 | ₩38,328 | ₩39,808 | -3.74% | 94.2만 |
|---|
| 2025.10.20 | ₩41,343 | ₩43,210 | ₩38,027 | ₩42,690 | +3.26% | 129.1만 |
|---|
| 2025.10.17 | ₩41,623 | ₩41,903 | ₩39,129 | ₩40,382 | -2.98% | 93만 |
|---|
| 2025.10.16 | ₩49,360 | ₩50,588 | ₩41,796 | ₩41,943 | -15.03% | 148.4만 |
|---|
| 2025.10.15 | ₩52,535 | ₩52,535 | ₩46,692 | ₩48,933 | -6.86% | 156.4만 |
|---|
| 2025.10.14 | ₩50,588 | ₩52,148 | ₩46,692 | ₩50,214 | -0.74% | 136.7만 |
|---|
| 2025.10.13 | ₩46,692 | ₩54,363 | ₩46,692 | ₩52,202 | +11.80% | 150.1만 |
|---|
| 2025.10.10 | ₩45,892 | ₩51,568 | ₩43,811 | ₩44,064 | -3.98% | 206.4만 |
|---|