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 | ₩21,360 | ₩21,587 | ₩20,545 | ₩20,946 | -1.94% | 156.9만 |
| 2026.10.08 | ₩22,027 | ₩22,121 | ₩20,425 | ₩21,026 | -4.55% | 176.5만 |
| 2026.10.07 | ₩22,695 | ₩22,788 | ₩21,934 | ₩22,468 | -1.00% | 96.3만 |
| 2026.10.06 | ₩23,709 | ₩24,163 | ₩23,042 | ₩23,135 | -2.42% | 110.3만 |
| 2026.10.05 | ₩24,030 | ₩24,030 | ₩22,875 | ₩23,309 | -3.00% | 104.3만 |
| 2026.10.02 | ₩24,030 | ₩25,652 | ₩23,696 | ₩23,936 | -0.39% | 149.5만 |
| 2026.10.01 | ₩24,230 | ₩24,554 | ₩22,468 | ₩23,335 | -3.69% | 161.1만 |
| 2026.09.30 | ₩25,071 | ₩25,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,043 |
| -4.10% |
| 119.6만 |
| 2026.09.29 | ₩25,138 | ₩25,832 | ₩24,657 | ₩24,737 | -1.59% | 79.5만 |
|---|
| 2026.09.28 | ₩25,965 | ₩26,473 | ₩24,897 | ₩25,138 | -3.19% | 89.5만 |
|---|
| 2026.09.25 | ₩27,394 | ₩27,394 | ₩25,865 | ₩26,192 | -4.39% | 119만 |
|---|
| 2026.09.24 | ₩25,285 | ₩27,167 | ₩24,775 | ₩27,047 | +6.97% | 174만 |
|---|
| 2026.09.23 | ₩26,606 | ₩26,899 | ₩25,385 | ₩25,431 | -4.42% | 96.7만 |
|---|
| 2026.09.22 | ₩26,112 | ₩27,461 | ₩25,892 | ₩27,007 | +3.43% | 113.3만 |
|---|
| 2026.09.21 | ₩26,166 | ₩27,127 | ₩25,391 | ₩26,513 | +1.33% | 130.4만 |
|---|
| 2026.09.18 | ₩24,524 | ₩25,398 | ₩24,211 | ₩25,325 | +3.27% | 155만 |
|---|
| 2026.09.17 | ₩24,096 | ₩24,537 | ₩23,095 | ₩23,843 | -1.05% | 107만 |
|---|
| 2026.09.16 | ₩23,042 | ₩23,896 | ₩22,441 | ₩23,042 | 0.00% | 124.5만 |
|---|
| 2026.09.15 | ₩23,362 | ₩23,477 | ₩22,174 | ₩22,454 | -3.89% | 136.1만 |
|---|
| 2026.09.14 | ₩23,776 | ₩24,524 | ₩23,389 | ₩23,482 | -1.24% | 165.5만 |
|---|
| 2026.09.11 | ₩25,538 | ₩26,246 | ₩25,231 | ₩25,552 | +0.05% | 82.5만 |
|---|
| 2026.09.10 | ₩24,844 | ₩25,658 | ₩24,297 | ₩24,737 | -0.43% | 129.5만 |
|---|
| 2026.09.09 | ₩27,434 | ₩27,709 | ₩25,511 | ₩25,778 | -6.03% | 129.3만 |
|---|
| 2026.09.08 | ₩26,700 | ₩28,248 | ₩26,166 | ₩27,461 | +2.85% | 187.9만 |
|---|
| 2026.09.04 | ₩24,537 | ₩26,139 | ₩24,430 | ₩26,086 | +6.31% | 136.5만 |
|---|
| 2026.09.03 | ₩23,522 | ₩25,351 | ₩22,801 | ₩25,071 | +6.58% | 248.2만 |
|---|
| 2026.09.02 | ₩22,942 | ₩23,295 | ₩22,441 | ₩23,109 | +0.73% | 143.8만 |
|---|
| 2026.09.01 | ₩24,390 | ₩24,484 | ₩22,988 | ₩23,362 | -4.21% | 207.6만 |
|---|
| 2026.08.31 | ₩23,696 | ₩25,325 | ₩23,028 | ₩25,258 | +6.59% | 272만 |
|---|
| 2026.08.28 | ₩25,498 | ₩26,032 | ₩23,669 | ₩23,696 | -7.07% | 281.5만 |
|---|
| 2026.08.27 | ₩27,594 | ₩27,834 | ₩25,832 | ₩25,872 | -6.24% | 286.8만 |
|---|
| 2026.08.26 | ₩26,766 | ₩27,941 | ₩25,992 | ₩26,700 | -0.25% | 273.3만 |
|---|
| 2026.08.25 | ₩27,901 | ₩28,698 | ₩27,180 | ₩27,234 | -2.39% | 215.3만 |
|---|
| 2026.08.24 | ₩26,713 | ₩28,689 | ₩26,366 | ₩27,741 | +3.85% | 414.1만 |
|---|
| 2026.08.21 | ₩28,755 | ₩29,343 | ₩26,980 | ₩27,661 | -3.81% | 260만 |
|---|
| 2026.08.20 | ₩28,569 | ₩29,356 | ₩26,833 | ₩28,248 | -1.12% | 339.9만 |
|---|
| 2026.08.19 | ₩29,543 | ₩29,957 | ₩25,979 | ₩28,542 | -3.39% | 1578.2만 |
|---|
| 2026.08.18 | ₩38,487 | ₩39,920 | ₩35,737 | ₩36,138 | -6.10% | 452.7만 |
|---|
| 2026.08.17 | ₩40,049 | ₩43,026 | ₩39,355 | ₩40,517 | +1.17% | 172.6만 |
|---|
| 2026.08.14 | ₩37,379 | ₩40,318 | ₩37,092 | ₩39,409 | +5.43% | 134.3만 |
|---|
| 2026.08.13 | ₩39,782 | ₩43,200 | ₩37,379 | ₩37,673 | -5.30% | 248.2만 |
|---|
| 2026.08.12 | ₩36,619 | ₩38,541 | ₩36,044 | ₩38,154 | +4.19% | 274.1만 |
|---|
| 2026.08.11 | ₩32,547 | ₩33,601 | ₩31,813 | ₩32,333 | -0.66% | 129만 |
|---|
| 2026.08.10 | ₩32,800 | ₩33,682 | ₩31,399 | ₩31,532 | -3.87% | 103.4만 |
|---|
| 2026.08.07 | ₩34,442 | ₩34,709 | ₩32,092 | ₩32,881 | -4.53% | 122.2만 |
|---|
| 2026.08.06 | ₩33,321 | ₩36,106 | ₩32,560 | ₩32,987 | -1.00% | 100만 |
|---|
| 2026.08.05 | ₩35,818 | ₩37,206 | ₩34,536 | ₩34,790 | -2.87% | 81.7만 |
|---|
| 2026.08.04 | ₩36,051 | ₩36,966 | ₩34,322 | ₩35,510 | -1.50% | 151.5만 |
|---|
| 2026.08.03 | ₩31,118 | ₩35,978 | ₩29,410 | ₩34,643 | +11.33% | 162.6만 |
|---|
| 2026.07.31 | ₩36,125 | ₩36,885 | ₩31,506 | ₩31,639 | -12.42% | 179.1만 |
|---|
| 2026.07.30 | ₩30,277 | ₩35,197 | ₩29,730 | ₩35,043 | +15.74% | 221.6만 |
|---|
| 2026.07.29 | ₩31,799 | ₩32,507 | ₩27,194 | ₩27,474 | -13.60% | 259만 |
|---|
| 2026.07.28 | ₩29,383 | ₩31,692 | ₩27,514 | ₩31,385 | +6.82% | 192.5만 |
|---|
| 2026.07.27 | ₩33,268 | ₩33,268 | ₩29,556 | ₩30,905 | -7.10% | 174.1만 |
|---|
| 2026.07.24 | ₩35,911 | ₩36,044 | ₩31,172 | ₩31,546 | -12.16% | 226.6만 |
|---|
| 2026.07.23 | ₩36,632 | ₩39,649 | ₩35,390 | ₩36,191 | -1.20% | 188.8만 |
|---|
| 2026.07.22 | ₩35,924 | ₩38,581 | ₩35,150 | ₩37,193 | +3.53% | 184.1만 |
|---|
| 2026.07.21 | ₩36,271 | ₩37,881 | ₩34,122 | ₩36,779 | +1.40% | 289.4만 |
|---|
| 2026.07.20 | ₩35,110 | ₩38,247 | ₩35,110 | ₩36,218 | +3.16% | 219.9만 |
|---|
| 2026.07.17 | ₩33,134 | ₩35,660 | ₩31,773 | ₩33,575 | +1.33% | 245.4만 |
|---|
| 2026.07.16 | ₩37,173 | ₩38,359 | ₩34,122 | ₩34,442 | -7.34% | 288.3만 |
|---|
| 2026.07.15 | ₩42,145 | ₩42,416 | ₩36,805 | ₩38,955 | -7.57% | 380.7만 |
|---|
| 2026.07.14 | ₩51,076 | ₩52,184 | ₩40,878 | ₩41,558 | -18.64% | 626.6만 |
|---|
| 2026.07.13 | ₩49,982 | ₩52,131 | ₩46,190 | ₩48,446 | -3.07% | 362.2만 |
|---|
| 2026.07.10 | ₩51,917 | ₩53,065 | ₩47,672 | ₩51,397 | -1.00% | 371.4만 |
|---|
| 2026.07.09 | ₩51,317 | ₩54,400 | ₩47,459 | ₩51,851 | +1.04% | 408.5만 |
|---|
| 2026.07.08 | ₩43,654 | ₩50,195 | ₩43,387 | ₩49,047 | +12.35% | 375.6만 |
|---|
| 2026.07.07 | ₩45,256 | ₩48,046 | ₩42,719 | ₩44,615 | -1.42% | 238.4만 |
|---|
| 2026.07.06 | ₩42,559 | ₩48,460 | ₩42,269 | ₩47,445 | +11.48% | 218.2만 |
|---|
| 2026.07.02 | ₩47,939 | ₩50,996 | ₩41,144 | ₩41,972 | -12.45% | 365.5만 |
|---|
| 2026.07.01 | ₩48,513 | ₩49,328 | ₩44,722 | ₩46,644 | -3.85% | 325만 |
|---|
| 2026.06.30 | ₩47,005 | ₩52,465 | ₩45,710 | ₩51,864 | +10.34% | 210.5만 |
|---|
| 2026.06.29 | ₩51,317 | ₩53,399 | ₩43,053 | ₩48,119 | -6.23% | 292.3만 |
|---|
| 2026.06.26 | ₩47,726 | ₩52,478 | ₩45,216 | ₩51,090 | +7.05% | 219.4만 |
|---|
| 2026.06.25 | ₩54,173 | ₩55,388 | ₩46,460 | ₩49,154 | -9.27% | 278만 |
|---|
| 2026.06.24 | ₩59,700 | ₩59,985 | ₩48,887 | ₩51,677 | -13.44% | 428.5만 |
|---|
| 2026.06.23 | ₩53,973 | ₩62,450 | ₩52,264 | ₩59,754 | +10.71% | 455.1만 |
|---|
| 2026.06.22 | ₩54,287 | ₩62,571 | ₩52,051 | ₩59,767 | +10.09% | 576.5만 |
|---|
| 2026.06.18 | ₩47,005 | ₩54,387 | ₩44,962 | ₩51,383 | +9.32% | 405.3만 |
|---|
| 2026.06.17 | ₩48,073 | ₩51,303 | ₩44,325 | ₩44,749 | -6.91% | 353.5만 |
|---|
| 2026.06.16 | ₩39,555 | ₩50,075 | ₩38,981 | ₩47,592 | +20.32% | 499.4만 |
|---|
| 2026.06.15 | ₩34,843 | ₩40,904 | ₩34,389 | ₩40,023 | +14.87% | 197.6만 |
|---|
| 2026.06.12 | ₩32,814 | ₩35,510 | ₩32,574 | ₩32,974 | +0.49% | 81.3만 |
|---|
| 2026.06.11 | ₩30,705 | ₩33,067 | ₩29,543 | ₩32,774 | +6.74% | 84.2만 |
|---|
| 2026.06.10 | ₩30,571 | ₩32,734 | ₩30,171 | ₩30,464 | -0.35% | 60.2만 |
|---|
| 2026.06.09 | ₩31,986 | ₩34,389 | ₩29,084 | ₩31,092 | -2.80% | 110.5만 |
|---|
| 2026.06.08 | ₩31,759 | ₩32,273 | ₩30,491 | ₩31,239 | -1.64% | 88.9만 |
|---|
| 2026.06.05 | ₩35,417 | ₩35,417 | ₩29,850 | ₩31,065 | -12.29% | 135.3만 |
|---|
| 2026.06.04 | ₩35,844 | ₩37,833 | ₩34,896 | ₩36,659 | +2.27% | 90.2만 |
|---|
| 2026.06.03 | ₩40,049 | ₩40,777 | ₩36,872 | ₩37,419 | -6.57% | 104.1만 |
|---|
| 2026.06.02 | ₩42,052 | ₩43,721 | ₩39,662 | ₩40,263 | -4.25% | 104.7만 |
|---|
| 2026.06.01 | ₩38,741 | ₩42,719 | ₩38,728 | ₩42,132 | +8.75% | 78.1만 |
|---|
| 2026.05.29 | ₩42,920 | ₩42,920 | ₩39,135 | ₩39,702 | -7.50% | 114.7만 |
|---|
| 2026.05.28 | ₩43,120 | ₩43,213 | ₩40,610 | ₩42,960 | -0.37% | 102.7만 |
|---|
| 2026.05.27 | ₩41,798 | ₩42,893 | ₩38,843 | ₩42,159 | +0.86% | 114.3만 |
|---|
| 2026.05.26 | ₩41,384 | ₩44,308 | ₩41,264 | ₩41,945 | +1.35% | 132.4만 |
|---|
| 2026.05.22 | ₩40,583 | ₩41,972 | ₩38,981 | ₩40,303 | -0.69% | 180.2만 |
|---|
| 2026.05.21 | ₩32,774 | ₩39,582 | ₩32,734 | ₩39,449 | +20.37% | 245.3만 |
|---|
| 2026.05.20 | ₩34,796 | ₩35,364 | ₩31,973 | ₩32,293 | -7.19% | 136.8만 |
|---|
| 2026.05.19 | ₩30,945 | ₩35,163 | ₩30,384 | ₩34,069 | +10.09% | 187만 |
|---|
| 2026.05.18 | ₩33,762 | ₩34,202 | ₩29,103 | ₩31,732 | -6.01% | 251.2만 |
|---|
| 2026.05.15 | ₩35,791 | ₩36,178 | ₩32,040 | ₩32,307 | -9.74% | 337.7만 |
|---|
| 2026.05.14 | ₩34,069 | ₩41,671 | ₩31,506 | ₩40,036 | +17.52% | 766.9만 |
|---|
| 2026.05.13 | ₩36,712 | ₩37,713 | ₩32,934 | ₩36,085 | -1.71% | 333.7만 |
|---|
| 2026.05.12 | ₩35,577 | ₩35,858 | ₩31,132 | ₩34,830 | -2.10% | 282만 |
|---|
| 2026.05.11 | ₩31,359 | ₩38,714 | ₩30,371 | ₩36,018 | +14.86% | 493만 |
|---|
| 2026.05.08 | ₩26,833 | ₩28,694 | ₩26,409 | ₩28,368 | +5.72% | 105만 |
|---|
| 2026.05.07 | ₩28,929 | ₩28,969 | ₩26,299 | ₩27,073 | -6.41% | 118.7만 |
|---|
| 2026.05.06 | ₩26,766 | ₩28,745 | ₩26,059 | ₩28,609 | +6.88% | 157.6만 |
|---|
| 2026.05.05 | ₩24,323 | ₩26,499 | ₩23,028 | ₩26,112 | +7.35% | 138.8만 |
|---|
| 2026.05.04 | ₩22,254 | ₩24,564 | ₩22,029 | ₩24,043 | +8.04% | 161.8만 |
|---|
| 2026.05.01 | ₩20,786 | ₩22,808 | ₩20,746 | ₩22,227 | +6.94% | 61.4만 |
|---|
| 2026.04.30 | ₩20,572 | ₩20,692 | ₩19,264 | ₩20,439 | -0.65% | 105.5만 |
|---|
| 2026.04.29 | ₩20,612 | ₩20,612 | ₩18,556 | ₩20,332 | -1.36% | 81.3만 |
|---|
| 2026.04.28 | ₩21,013 | ₩21,360 | ₩20,105 | ₩20,746 | -1.27% | 53.4만 |
|---|
| 2026.04.27 | ₩22,708 | ₩22,828 | ₩21,093 | ₩21,800 | -4.00% | 73.5만 |
|---|
| 2026.04.24 | ₩22,988 | ₩23,469 | ₩21,860 | ₩22,094 | -3.89% | 64.1만 |
|---|
| 2026.04.23 | ₩22,761 | ₩23,309 | ₩21,760 | ₩22,321 | -1.94% | 47.8만 |
|---|
| 2026.04.22 | ₩21,827 | ₩23,749 | ₩21,667 | ₩23,068 | +5.69% | 79.4만 |
|---|
| 2026.04.21 | ₩22,361 | ₩22,842 | ₩21,199 | ₩21,320 | -4.66% | 85.5만 |
|---|
| 2026.04.20 | ₩21,493 | ₩22,134 | ₩21,360 | ₩22,027 | +2.48% | 52.8만 |
|---|
| 2026.04.17 | ₩21,934 | ₩22,588 | ₩21,573 | ₩21,907 | -0.12% | 81.6만 |
|---|
| 2026.04.16 | ₩21,653 | ₩21,733 | ₩20,212 | ₩21,373 | -1.29% | 63.9만 |
|---|
| 2026.04.15 | ₩21,627 | ₩21,787 | ₩20,425 | ₩21,346 | -1.30% | 87.4만 |
|---|
| 2026.04.14 | ₩20,919 | ₩21,867 | ₩20,525 | ₩21,480 | +2.68% | 116.2만 |
|---|
| 2026.04.13 | ₩18,930 | ₩20,572 | ₩18,636 | ₩20,305 | +7.26% | 71만 |
|---|
| 2026.04.10 | ₩18,743 | ₩20,559 | ₩18,556 | ₩19,357 | +3.28% | 127.6만 |
|---|
| 2026.04.09 | ₩17,088 | ₩18,632 | ₩17,001 | ₩18,129 | +6.09% | 63.9만 |
|---|
| 2026.04.08 | ₩18,530 | ₩18,957 | ₩17,275 | ₩17,955 | -3.10% | 88.6만 |
|---|
| 2026.04.07 | ₩15,659 | ₩17,341 | ₩15,419 | ₩17,048 | +8.87% | 87.1만 |
|---|
| 2026.04.06 | ₩15,539 | ₩16,400 | ₩15,539 | ₩16,060 | +3.35% | 58.7만 |
|---|
| 2026.04.02 | ₩14,685 | ₩15,906 | ₩14,485 | ₩15,512 | +5.64% | 68.1만 |
|---|
| 2026.04.01 | ₩16,220 | ₩16,354 | ₩15,459 | ₩15,526 | -4.28% | 73만 |
|---|
| 2026.03.31 | ₩15,406 | ₩16,153 | ₩14,805 | ₩15,900 | +3.21% | 77.6만 |
|---|
| 2026.03.30 | ₩14,498 | ₩15,120 | ₩14,244 | ₩14,952 | +3.13% | 97.3만 |
|---|
| 2026.03.27 | ₩15,793 | ₩15,924 | ₩14,031 | ₩14,391 | -8.88% | 180.4만 |
|---|
| 2026.03.26 | ₩16,447 | ₩18,116 | ₩16,180 | ₩16,240 | -1.26% | 195.8만 |
|---|
| 2026.03.25 | ₩19,424 | ₩20,025 | ₩19,117 | ₩19,611 | +0.96% | 92.7만 |
|---|
| 2026.03.24 | ₩18,823 | ₩19,691 | ₩18,377 | ₩18,877 | +0.28% | 75만 |
|---|
| 2026.03.23 | ₩18,636 | ₩19,824 | ₩18,623 | ₩19,237 | +3.22% | 65.2만 |
|---|
| 2026.03.20 | ₩20,025 | ₩20,240 | ₩18,463 | ₩18,489 | -7.67% | 80.1만 |
|---|
| 2026.03.19 | ₩19,090 | ₩20,292 | ₩18,730 | ₩20,198 | +5.80% | 67.2만 |
|---|
| 2026.03.18 | ₩20,025 | ₩20,599 | ₩19,491 | ₩19,531 | -2.47% | 68.8만 |
|---|
| 2026.03.17 | ₩21,079 | ₩21,600 | ₩19,827 | ₩20,479 | -2.85% | 72.9만 |
|---|
| 2026.03.16 | ₩22,014 | ₩23,429 | ₩20,238 | ₩21,119 | -4.06% | 129.1만 |
|---|
| 2026.03.13 | ₩22,468 | ₩23,269 | ₩20,439 | ₩21,026 | -6.42% | 113.2만 |
|---|
| 2026.03.12 | ₩22,321 | ₩23,295 | ₩21,840 | ₩22,388 | +0.30% | 47.6만 |
|---|
| 2026.03.11 | ₩21,333 | ₩23,950 | ₩21,306 | ₩22,882 | +7.26% | 91.4만 |
|---|
| 2026.03.10 | ₩21,146 | ₩22,401 | ₩21,066 | ₩21,186 | +0.19% | 46.4만 |
|---|
| 2026.03.09 | ₩20,238 | ₩21,234 | ₩20,038 | ₩21,106 | +4.29% | 66.5만 |
|---|
| 2026.03.06 | ₩20,452 | ₩20,999 | ₩20,185 | ₩20,692 | +1.17% | 86만 |
|---|
| 2026.03.05 | ₩22,521 | ₩22,828 | ₩21,093 | ₩21,280 | -5.51% | 39.2만 |
|---|
| 2026.03.04 | ₩21,466 | ₩23,028 | ₩21,466 | ₩22,615 | +5.35% | 57.8만 |
|---|
| 2026.03.03 | ₩22,134 | ₩22,414 | ₩20,700 | ₩20,866 | -5.73% | 75.7만 |
|---|
| 2026.03.02 | ₩22,027 | ₩24,190 | ₩21,774 | ₩23,175 | +5.21% | 66.9만 |
|---|
| 2026.02.27 | ₩23,763 | ₩23,829 | ₩21,880 | ₩22,494 | -5.34% | 65만 |
|---|
| 2026.02.26 | ₩24,484 | ₩25,351 | ₩23,936 | ₩24,710 | +0.93% | 38.3만 |
|---|
| 2026.02.25 | ₩23,776 | ₩25,311 | ₩23,717 | ₩24,777 | +4.21% | 42.9만 |
|---|
| 2026.02.24 | ₩22,775 | ₩23,576 | ₩22,214 | ₩23,522 | +3.28% | 51.9만 |
|---|
| 2026.02.23 | ₩22,094 | ₩22,748 | ₩21,503 | ₩22,708 | +2.78% | 58.7만 |
|---|
| 2026.02.20 | ₩23,549 | ₩23,848 | ₩22,193 | ₩22,548 | -4.25% | 55.3만 |
|---|
| 2026.02.19 | ₩22,788 | ₩23,963 | ₩22,374 | ₩23,816 | +4.51% | 46.2만 |
|---|
| 2026.02.18 | ₩24,457 | ₩24,937 | ₩22,922 | ₩23,282 | -4.80% | 54.1만 |
|---|
| 2026.02.17 | ₩25,258 | ₩25,760 | ₩23,789 | ₩24,577 | -2.70% | 53.3만 |
|---|
| 2026.02.13 | ₩24,203 | ₩27,120 | ₩23,656 | ₩25,925 | +7.12% | 77만 |
|---|
| 2026.02.12 | ₩24,977 | ₩25,477 | ₩23,843 | ₩24,283 | -2.78% | 65.7만 |
|---|
| 2026.02.11 | ₩25,832 | ₩26,473 | ₩24,337 | ₩25,084 | -2.89% | 73만 |
|---|
| 2026.02.10 | ₩26,019 | ₩26,553 | ₩25,298 | ₩25,805 | -0.82% | 52.8만 |
|---|
| 2026.02.09 | ₩24,310 | ₩26,967 | ₩23,763 | ₩26,499 | +9.01% | 78.8만 |
|---|
| 2026.02.06 | ₩20,131 | ₩25,091 | ₩19,865 | ₩24,784 | +23.11% | 188.1만 |
|---|
| 2026.02.05 | ₩20,812 | ₩21,567 | ₩19,130 | ₩19,224 | -7.63% | 134.1만 |
|---|
| 2026.02.04 | ₩24,430 | ₩24,624 | ₩20,892 | ₩21,533 | -11.86% | 139.3만 |
|---|
| 2026.02.03 | ₩26,299 | ₩26,494 | ₩23,916 | ₩24,630 | -6.35% | 129.3만 |
|---|
| 2026.02.02 | ₩25,258 | ₩26,740 | ₩24,764 | ₩26,019 | +3.01% | 80.6만 |
|---|
| 2026.01.30 | ₩28,809 | ₩29,957 | ₩25,525 | ₩26,045 | -9.59% | 158.2만 |
|---|
| 2026.01.29 | ₩29,970 | ₩30,838 | ₩28,061 | ₩29,396 | -1.92% | 114.7만 |
|---|
| 2026.01.28 | ₩30,037 | ₩31,919 | ₩28,942 | ₩29,583 | -1.51% | 189.6만 |
|---|
| 2026.01.27 | ₩28,168 | ₩29,623 | ₩27,240 | ₩28,836 | +2.37% | 124.2만 |
|---|
| 2026.01.26 | ₩27,447 | ₩28,702 | ₩26,166 | ₩27,407 | -0.15% | 134만 |
|---|
| 2026.01.23 | ₩26,953 | ₩29,129 | ₩26,032 | ₩26,846 | -0.40% | 149.5만 |
|---|
| 2026.01.22 | ₩26,326 | ₩27,447 | ₩25,431 | ₩26,286 | -0.15% | 161.7만 |
|---|
| 2026.01.21 | ₩26,326 | ₩27,732 | ₩24,363 | ₩27,127 | +3.04% | 95.6만 |
|---|
| 2026.01.20 | ₩25,191 | ₩26,940 | ₩24,833 | ₩25,592 | +1.59% | 122.2만 |
|---|
| 2026.01.16 | ₩24,590 | ₩26,780 | ₩24,176 | ₩25,992 | +5.70% | 111.1만 |
|---|
| 2026.01.15 | ₩26,833 | ₩26,929 | ₩24,150 | ₩24,617 | -8.26% | 215.8만 |
|---|
| 2026.01.14 | ₩24,817 | ₩28,035 | ₩23,803 | ₩27,848 | +12.21% | 232.6만 |
|---|
| 2026.01.13 | ₩25,311 | ₩25,832 | ₩24,197 | ₩24,604 | -2.80% | 45.7만 |
|---|
| 2026.01.12 | ₩23,416 | ₩24,964 | ₩23,028 | ₩24,937 | +6.50% | 63.5만 |
|---|
| 2026.01.09 | ₩23,629 | ₩24,337 | ₩22,988 | ₩23,656 | +0.11% | 52.3만 |
|---|
| 2026.01.08 | ₩22,321 | ₩23,936 | ₩22,000 | ₩23,629 | +5.86% | 89.3만 |
|---|
| 2026.01.07 | ₩23,442 | ₩23,509 | ₩22,254 | ₩22,361 | -4.61% | 58.9만 |
|---|
| 2026.01.06 | ₩23,309 | ₩23,709 | ₩22,281 | ₩23,656 | +1.49% | 62.4만 |
|---|
| 2026.01.05 | ₩23,042 | ₩23,896 | ₩22,801 | ₩23,469 | +1.85% | 53.9만 |
|---|
| 2026.01.02 | ₩20,639 | ₩22,935 | ₩20,639 | ₩22,468 | +8.86% | 86.9만 |
|---|
| 2025.12.31 | ₩20,559 | ₩21,493 | ₩20,532 | ₩21,093 | +2.60% | 79.3만 |
|---|
| 2025.12.30 | ₩21,547 | ₩21,934 | ₩20,706 | ₩20,759 | -3.66% | 80만 |
|---|
| 2025.12.29 | ₩21,727 | ₩23,095 | ₩21,360 | ₩21,547 | -0.83% | 60.6만 |
|---|
| 2025.12.26 | ₩23,149 | ₩23,149 | ₩21,867 | ₩22,121 | -4.44% | 63.9만 |
|---|
| 2025.12.24 | ₩23,402 | ₩23,669 | ₩22,163 | ₩23,162 | -1.03% | 48만 |
|---|
| 2025.12.23 | ₩23,923 | ₩24,297 | ₩22,708 | ₩23,522 | -1.67% | 103.3만 |
|---|
| 2025.12.22 | ₩22,428 | ₩25,498 | ₩21,960 | ₩24,443 | +8.99% | 195.8만 |
|---|
| 2025.12.19 | ₩22,695 | ₩23,362 | ₩20,492 | ₩22,348 | -1.53% | 544.2만 |
|---|
| 2025.12.18 | ₩19,290 | ₩20,158 | ₩18,570 | ₩19,090 | -1.04% | 188.2만 |
|---|
| 2025.12.17 | ₩20,532 | ₩20,819 | ₩18,863 | ₩18,917 | -7.87% | 88.8만 |
|---|
| 2025.12.16 | ₩19,557 | ₩21,286 | ₩19,557 | ₩20,131 | +2.94% | 129.4만 |
|---|
| 2025.12.15 | ₩24,844 | ₩24,897 | ₩20,265 | ₩20,305 | -18.27% | 179.2만 |
|---|
| 2025.12.12 | ₩25,391 | ₩26,886 | ₩24,343 | ₩24,871 | -2.05% | 86만 |
|---|
| 2025.12.11 | ₩24,697 | ₩25,338 | ₩23,602 | ₩24,911 | +0.86% | 58.1만 |
|---|
| 2025.12.10 | ₩25,992 | ₩26,722 | ₩24,604 | ₩25,565 | -1.64% | 70.8만 |
|---|
| 2025.12.09 | ₩25,405 | ₩27,007 | ₩25,044 | ₩26,646 | +4.89% | 78.8만 |
|---|
| 2025.12.08 | ₩25,939 | ₩26,366 | ₩24,784 | ₩25,698 | -0.93% | 51.8만 |
|---|
| 2025.12.05 | ₩28,181 | ₩28,595 | ₩25,431 | ₩25,939 | -7.96% | 82.4만 |
|---|
| 2025.12.04 | ₩25,859 | ₩28,996 | ₩25,666 | ₩28,141 | +8.83% | 155만 |
|---|
| 2025.12.03 | ₩24,457 | ₩26,005 | ₩24,107 | ₩25,939 | +6.06% | 57만 |
|---|
| 2025.12.02 | ₩26,686 | ₩27,995 | ₩25,271 | ₩25,431 | -4.70% | 72.5만 |
|---|
| 2025.12.01 | ₩27,434 | ₩27,629 | ₩26,025 | ₩26,272 | -4.23% | 77.5만 |
|---|
| 2025.11.28 | ₩28,061 | ₩28,836 | ₩27,073 | ₩28,609 | +1.95% | 51.5만 |
|---|
| 2025.11.26 | ₩24,417 | ₩26,833 | ₩24,390 | ₩26,459 | +8.37% | 162.6만 |
|---|
| 2025.11.25 | ₩24,644 | ₩24,644 | ₩22,695 | ₩23,789 | -3.47% | 86만 |
|---|
| 2025.11.24 | ₩23,629 | ₩24,964 | ₩23,202 | ₩24,797 | +4.94% | 95만 |
|---|
| 2025.11.21 | ₩22,922 | ₩23,509 | ₩21,413 | ₩23,149 | +0.99% | 109.7만 |
|---|
| 2025.11.20 | ₩25,258 | ₩26,032 | ₩22,963 | ₩23,215 | -8.09% | 164.3만 |
|---|
| 2025.11.19 | ₩23,055 | ₩23,883 | ₩22,454 | ₩23,242 | +0.81% | 105만 |
|---|
| 2025.11.18 | ₩23,763 | ₩24,363 | ₩21,677 | ₩22,508 | -5.28% | 169.3만 |
|---|
| 2025.11.17 | ₩23,576 | ₩24,897 | ₩23,242 | ₩24,363 | +3.34% | 125만 |
|---|
| 2025.11.14 | ₩21,760 | ₩25,792 | ₩21,760 | ₩24,030 | +10.43% | 244만 |
|---|
| 2025.11.13 | ₩28,715 | ₩30,104 | ₩26,119 | ₩26,526 | -7.62% | 231.2만 |
|---|
| 2025.11.12 | ₩35,390 | ₩35,711 | ₩30,237 | ₩30,357 | -14.22% | 121.4만 |
|---|
| 2025.11.11 | ₩37,379 | ₩37,620 | ₩32,907 | ₩34,456 | -7.82% | 145.7만 |
|---|
| 2025.11.10 | ₩40,049 | ₩40,583 | ₩37,019 | ₩38,781 | -3.17% | 57.3만 |
|---|
| 2025.11.07 | ₩35,257 | ₩38,728 | ₩33,888 | ₩38,381 | +8.86% | 83.6만 |
|---|
| 2025.11.06 | ₩42,145 | ₩42,145 | ₩36,939 | ₩37,446 | -11.15% | 62.5만 |
|---|
| 2025.11.05 | ₩41,184 | ₩42,706 | ₩39,796 | ₩40,930 | -0.62% | 52.4만 |
|---|
| 2025.11.04 | ₩41,598 | ₩43,419 | ₩39,208 | ₩40,677 | -2.21% | 93만 |
|---|
| 2025.11.03 | ₩46,391 | ₩46,724 | ₩42,342 | ₩43,547 | -6.13% | 86.7만 |
|---|
| 2025.10.31 | ₩43,787 | ₩45,389 | ₩41,157 | ₩45,376 | +3.63% | 88만 |
|---|
| 2025.10.30 | ₩42,613 | ₩44,014 | ₩40,196 | ₩43,013 | +0.94% | 84.7만 |
|---|
| 2025.10.29 | ₩45,002 | ₩46,003 | ₩42,946 | ₩45,096 | +0.21% | 59.5만 |
|---|
| 2025.10.28 | ₩48,834 | ₩49,548 | ₩45,149 | ₩45,176 | -7.49% | 79.5만 |
|---|
| 2025.10.27 | ₩47,792 | ₩49,474 | ₩43,774 | ₩49,354 | +3.27% | 131.1만 |
|---|
| 2025.10.24 | ₩40,583 | ₩46,918 | ₩39,382 | ₩45,443 | +11.97% | 194.9만 |
|---|
| 2025.10.23 | ₩37,072 | ₩39,449 | ₩36,725 | ₩38,694 | +4.38% | 57.4만 |
|---|
| 2025.10.22 | ₩38,875 | ₩39,449 | ₩34,509 | ₩37,059 | -4.67% | 167.7만 |
|---|
| 2025.10.21 | ₩41,384 | ₩42,376 | ₩38,354 | ₩39,836 | -3.74% | 94.2만 |
|---|
| 2025.10.20 | ₩41,371 | ₩43,240 | ₩38,054 | ₩42,719 | +3.26% | 129.1만 |
|---|
| 2025.10.17 | ₩41,651 | ₩41,932 | ₩39,156 | ₩40,410 | -2.98% | 93만 |
|---|
| 2025.10.16 | ₩49,394 | ₩50,622 | ₩41,825 | ₩41,972 | -15.03% | 148.4만 |
|---|
| 2025.10.15 | ₩52,572 | ₩52,572 | ₩46,724 | ₩48,967 | -6.86% | 156.4만 |
|---|
| 2025.10.14 | ₩50,622 | ₩52,184 | ₩46,724 | ₩50,249 | -0.74% | 136.7만 |
|---|
| 2025.10.13 | ₩46,724 | ₩54,400 | ₩46,724 | ₩52,238 | +11.80% | 150.1만 |
|---|
| 2025.10.10 | ₩45,923 | ₩51,604 | ₩43,841 | ₩44,094 | -3.98% | 206.4만 |
|---|