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 | ₩21,352 | ₩21,578 | ₩20,537 | ₩20,938 | -1.94% | 156.9만 |
| 2026.10.08 | ₩22,019 | ₩22,112 | ₩20,417 | ₩21,018 | -4.55% | 176.5만 |
| 2026.10.07 | ₩22,686 | ₩22,779 | ₩21,925 | ₩22,459 | -1.00% | 96.3만 |
| 2026.10.06 | ₩23,700 | ₩24,154 | ₩23,033 | ₩23,126 | -2.42% | 110.3만 |
| 2026.10.05 | ₩24,020 | ₩24,020 | ₩22,866 | ₩23,300 | -3.00% | 104.3만 |
| 2026.10.02 | ₩24,020 | ₩25,642 | ₩23,687 | ₩23,927 | -0.39% | 149.5만 |
| 2026.10.01 | ₩24,221 | ₩24,545 | ₩22,459 | ₩23,327 | -3.69% | 161.1만 |
| 2026.09.30 | ₩25,061 | ₩25,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,034 |
| -4.10% |
| 119.6만 |
| 2026.09.29 | ₩25,128 | ₩25,822 | ₩24,648 | ₩24,728 | -1.59% | 79.5만 |
|---|
| 2026.09.28 | ₩25,955 | ₩26,463 | ₩24,888 | ₩25,128 | -3.19% | 89.5만 |
|---|
| 2026.09.25 | ₩27,383 | ₩27,383 | ₩25,855 | ₩26,182 | -4.39% | 119만 |
|---|
| 2026.09.24 | ₩25,275 | ₩27,156 | ₩24,765 | ₩27,036 | +6.97% | 174만 |
|---|
| 2026.09.23 | ₩26,596 | ₩26,888 | ₩25,375 | ₩25,422 | -4.42% | 96.7만 |
|---|
| 2026.09.22 | ₩26,102 | ₩27,450 | ₩25,882 | ₩26,996 | +3.43% | 113.3만 |
|---|
| 2026.09.21 | ₩26,156 | ₩27,116 | ₩25,382 | ₩26,503 | +1.33% | 130.4만 |
|---|
| 2026.09.18 | ₩24,514 | ₩25,388 | ₩24,202 | ₩25,315 | +3.27% | 155만 |
|---|
| 2026.09.17 | ₩24,087 | ₩24,528 | ₩23,086 | ₩23,834 | -1.05% | 107만 |
|---|
| 2026.09.16 | ₩23,033 | ₩23,887 | ₩22,432 | ₩23,033 | 0.00% | 124.5만 |
|---|
| 2026.09.15 | ₩23,353 | ₩23,468 | ₩22,166 | ₩22,446 | -3.89% | 136.1만 |
|---|
| 2026.09.14 | ₩23,767 | ₩24,514 | ₩23,380 | ₩23,473 | -1.24% | 165.5만 |
|---|
| 2026.09.11 | ₩25,528 | ₩26,236 | ₩25,221 | ₩25,542 | +0.05% | 82.5만 |
|---|
| 2026.09.10 | ₩24,834 | ₩25,649 | ₩24,287 | ₩24,728 | -0.43% | 129.5만 |
|---|
| 2026.09.09 | ₩27,423 | ₩27,698 | ₩25,502 | ₩25,769 | -6.03% | 129.3만 |
|---|
| 2026.09.08 | ₩26,689 | ₩28,237 | ₩26,156 | ₩27,450 | +2.85% | 187.9만 |
|---|
| 2026.09.04 | ₩24,528 | ₩26,129 | ₩24,421 | ₩26,076 | +6.31% | 136.5만 |
|---|
| 2026.09.03 | ₩23,513 | ₩25,342 | ₩22,793 | ₩25,061 | +6.58% | 248.2만 |
|---|
| 2026.09.02 | ₩22,933 | ₩23,287 | ₩22,432 | ₩23,100 | +0.73% | 143.8만 |
|---|
| 2026.09.01 | ₩24,381 | ₩24,474 | ₩22,980 | ₩23,353 | -4.21% | 207.6만 |
|---|
| 2026.08.31 | ₩23,687 | ₩25,315 | ₩23,020 | ₩25,248 | +6.59% | 272만 |
|---|
| 2026.08.28 | ₩25,488 | ₩26,022 | ₩23,660 | ₩23,687 | -7.07% | 281.5만 |
|---|
| 2026.08.27 | ₩27,583 | ₩27,824 | ₩25,822 | ₩25,862 | -6.24% | 286.8만 |
|---|
| 2026.08.26 | ₩26,756 | ₩27,930 | ₩25,982 | ₩26,689 | -0.25% | 273.3만 |
|---|
| 2026.08.25 | ₩27,890 | ₩28,687 | ₩27,170 | ₩27,223 | -2.39% | 215.3만 |
|---|
| 2026.08.24 | ₩26,703 | ₩28,678 | ₩26,356 | ₩27,730 | +3.85% | 414.1만 |
|---|
| 2026.08.21 | ₩28,744 | ₩29,332 | ₩26,970 | ₩27,650 | -3.81% | 260만 |
|---|
| 2026.08.20 | ₩28,558 | ₩29,345 | ₩26,823 | ₩28,237 | -1.12% | 339.9만 |
|---|
| 2026.08.19 | ₩29,532 | ₩29,946 | ₩25,969 | ₩28,531 | -3.39% | 1578.2만 |
|---|
| 2026.08.18 | ₩38,473 | ₩39,905 | ₩35,724 | ₩36,124 | -6.10% | 452.7만 |
|---|
| 2026.08.17 | ₩40,034 | ₩43,010 | ₩39,340 | ₩40,501 | +1.17% | 172.6만 |
|---|
| 2026.08.14 | ₩37,365 | ₩40,302 | ₩37,078 | ₩39,394 | +5.43% | 134.3만 |
|---|
| 2026.08.13 | ₩39,767 | ₩43,183 | ₩37,365 | ₩37,659 | -5.30% | 248.2만 |
|---|
| 2026.08.12 | ₩36,605 | ₩38,526 | ₩36,031 | ₩38,139 | +4.19% | 274.1만 |
|---|
| 2026.08.11 | ₩32,534 | ₩33,589 | ₩31,800 | ₩32,321 | -0.66% | 129만 |
|---|
| 2026.08.10 | ₩32,788 | ₩33,669 | ₩31,387 | ₩31,520 | -3.87% | 103.4만 |
|---|
| 2026.08.07 | ₩34,429 | ₩34,696 | ₩32,079 | ₩32,868 | -4.53% | 122.2만 |
|---|
| 2026.08.06 | ₩33,308 | ₩36,092 | ₩32,548 | ₩32,975 | -1.00% | 100만 |
|---|
| 2026.08.05 | ₩35,804 | ₩37,192 | ₩34,523 | ₩34,776 | -2.87% | 81.7만 |
|---|
| 2026.08.04 | ₩36,037 | ₩36,951 | ₩34,309 | ₩35,497 | -1.50% | 151.5만 |
|---|
| 2026.08.03 | ₩31,106 | ₩35,964 | ₩29,398 | ₩34,629 | +11.33% | 162.6만 |
|---|
| 2026.07.31 | ₩36,111 | ₩36,871 | ₩31,493 | ₩31,627 | -12.42% | 179.1만 |
|---|
| 2026.07.30 | ₩30,266 | ₩35,183 | ₩29,719 | ₩35,030 | +15.74% | 221.6만 |
|---|
| 2026.07.29 | ₩31,787 | ₩32,494 | ₩27,183 | ₩27,463 | -13.60% | 259만 |
|---|
| 2026.07.28 | ₩29,372 | ₩31,680 | ₩27,503 | ₩31,373 | +6.82% | 192.5만 |
|---|
| 2026.07.27 | ₩33,255 | ₩33,255 | ₩29,545 | ₩30,893 | -7.10% | 174.1만 |
|---|
| 2026.07.24 | ₩35,897 | ₩36,031 | ₩31,160 | ₩31,534 | -12.16% | 226.6만 |
|---|
| 2026.07.23 | ₩36,618 | ₩39,634 | ₩35,377 | ₩36,177 | -1.20% | 188.8만 |
|---|
| 2026.07.22 | ₩35,911 | ₩38,566 | ₩35,137 | ₩37,178 | +3.53% | 184.1만 |
|---|
| 2026.07.21 | ₩36,258 | ₩37,867 | ₩34,109 | ₩36,765 | +1.40% | 289.4만 |
|---|
| 2026.07.20 | ₩35,097 | ₩38,233 | ₩35,097 | ₩36,204 | +3.16% | 219.9만 |
|---|
| 2026.07.17 | ₩33,122 | ₩35,646 | ₩31,760 | ₩33,562 | +1.33% | 245.4만 |
|---|
| 2026.07.16 | ₩37,158 | ₩38,345 | ₩34,109 | ₩34,429 | -7.34% | 288.3만 |
|---|
| 2026.07.15 | ₩42,129 | ₩42,400 | ₩36,791 | ₩38,940 | -7.57% | 380.7만 |
|---|
| 2026.07.14 | ₩51,057 | ₩52,164 | ₩40,863 | ₩41,542 | -18.64% | 626.6만 |
|---|
| 2026.07.13 | ₩49,963 | ₩52,111 | ₩46,173 | ₩48,428 | -3.07% | 362.2만 |
|---|
| 2026.07.10 | ₩51,898 | ₩53,045 | ₩47,654 | ₩51,377 | -1.00% | 371.4만 |
|---|
| 2026.07.09 | ₩51,297 | ₩54,380 | ₩47,440 | ₩51,831 | +1.04% | 408.5만 |
|---|
| 2026.07.08 | ₩43,637 | ₩50,176 | ₩43,370 | ₩49,028 | +12.35% | 375.6만 |
|---|
| 2026.07.07 | ₩45,239 | ₩48,028 | ₩42,703 | ₩44,598 | -1.42% | 238.4만 |
|---|
| 2026.07.06 | ₩42,543 | ₩48,441 | ₩42,253 | ₩47,427 | +11.48% | 218.2만 |
|---|
| 2026.07.02 | ₩47,921 | ₩50,977 | ₩41,128 | ₩41,956 | -12.45% | 365.5만 |
|---|
| 2026.07.01 | ₩48,495 | ₩49,309 | ₩44,705 | ₩46,626 | -3.85% | 325만 |
|---|
| 2026.06.30 | ₩46,987 | ₩52,445 | ₩45,692 | ₩51,844 | +10.34% | 210.5만 |
|---|
| 2026.06.29 | ₩51,297 | ₩53,379 | ₩43,037 | ₩48,101 | -6.23% | 292.3만 |
|---|
| 2026.06.26 | ₩47,707 | ₩52,458 | ₩45,198 | ₩51,070 | +7.05% | 219.4만 |
|---|
| 2026.06.25 | ₩54,153 | ₩55,367 | ₩46,442 | ₩49,135 | -9.27% | 278만 |
|---|
| 2026.06.24 | ₩59,678 | ₩59,962 | ₩48,868 | ₩51,657 | -13.44% | 428.5만 |
|---|
| 2026.06.23 | ₩53,953 | ₩62,427 | ₩52,245 | ₩59,731 | +10.71% | 455.1만 |
|---|
| 2026.06.22 | ₩54,266 | ₩62,547 | ₩52,031 | ₩59,744 | +10.09% | 576.5만 |
|---|
| 2026.06.18 | ₩46,987 | ₩54,366 | ₩44,945 | ₩51,364 | +9.32% | 405.3만 |
|---|
| 2026.06.17 | ₩48,054 | ₩51,284 | ₩44,308 | ₩44,731 | -6.91% | 353.5만 |
|---|
| 2026.06.16 | ₩39,540 | ₩50,056 | ₩38,967 | ₩47,574 | +20.32% | 499.4만 |
|---|
| 2026.06.15 | ₩34,830 | ₩40,888 | ₩34,376 | ₩40,007 | +14.87% | 197.6만 |
|---|
| 2026.06.12 | ₩32,801 | ₩35,497 | ₩32,561 | ₩32,961 | +0.49% | 81.3만 |
|---|
| 2026.06.11 | ₩30,693 | ₩33,055 | ₩29,532 | ₩32,761 | +6.74% | 84.2만 |
|---|
| 2026.06.10 | ₩30,559 | ₩32,721 | ₩30,159 | ₩30,453 | -0.35% | 60.2만 |
|---|
| 2026.06.09 | ₩31,974 | ₩34,376 | ₩29,073 | ₩31,080 | -2.80% | 110.5만 |
|---|
| 2026.06.08 | ₩31,747 | ₩32,261 | ₩30,479 | ₩31,227 | -1.64% | 88.9만 |
|---|
| 2026.06.05 | ₩35,403 | ₩35,403 | ₩29,839 | ₩31,053 | -12.29% | 135.3만 |
|---|
| 2026.06.04 | ₩35,831 | ₩37,819 | ₩34,883 | ₩36,645 | +2.27% | 90.2만 |
|---|
| 2026.06.03 | ₩40,034 | ₩40,761 | ₩36,858 | ₩37,405 | -6.57% | 104.1만 |
|---|
| 2026.06.02 | ₩42,036 | ₩43,704 | ₩39,647 | ₩40,248 | -4.25% | 104.7만 |
|---|
| 2026.06.01 | ₩38,726 | ₩42,703 | ₩38,713 | ₩42,116 | +8.75% | 78.1만 |
|---|
| 2026.05.29 | ₩42,903 | ₩42,903 | ₩39,120 | ₩39,687 | -7.50% | 114.7만 |
|---|
| 2026.05.28 | ₩43,103 | ₩43,197 | ₩40,595 | ₩42,943 | -0.37% | 102.7만 |
|---|
| 2026.05.27 | ₩41,782 | ₩42,877 | ₩38,828 | ₩42,143 | +0.86% | 114.3만 |
|---|
| 2026.05.26 | ₩41,369 | ₩44,291 | ₩41,248 | ₩41,929 | +1.35% | 132.4만 |
|---|
| 2026.05.22 | ₩40,568 | ₩41,956 | ₩38,967 | ₩40,288 | -0.69% | 180.2만 |
|---|
| 2026.05.21 | ₩32,761 | ₩39,567 | ₩32,721 | ₩39,434 | +20.37% | 245.3만 |
|---|
| 2026.05.20 | ₩34,783 | ₩35,350 | ₩31,961 | ₩32,281 | -7.19% | 136.8만 |
|---|
| 2026.05.19 | ₩30,933 | ₩35,150 | ₩30,373 | ₩34,056 | +10.09% | 187만 |
|---|
| 2026.05.18 | ₩33,749 | ₩34,189 | ₩29,091 | ₩31,720 | -6.01% | 251.2만 |
|---|
| 2026.05.15 | ₩35,777 | ₩36,164 | ₩32,027 | ₩32,294 | -9.74% | 337.7만 |
|---|
| 2026.05.14 | ₩34,056 | ₩41,655 | ₩31,493 | ₩40,021 | +17.52% | 766.9만 |
|---|
| 2026.05.13 | ₩36,698 | ₩37,699 | ₩32,921 | ₩36,071 | -1.71% | 333.7만 |
|---|
| 2026.05.12 | ₩35,564 | ₩35,844 | ₩31,120 | ₩34,816 | -2.10% | 282만 |
|---|
| 2026.05.11 | ₩31,347 | ₩38,700 | ₩30,359 | ₩36,004 | +14.86% | 493만 |
|---|
| 2026.05.08 | ₩26,823 | ₩28,683 | ₩26,398 | ₩28,357 | +5.72% | 105만 |
|---|
| 2026.05.07 | ₩28,918 | ₩28,958 | ₩26,289 | ₩27,063 | -6.41% | 118.7만 |
|---|
| 2026.05.06 | ₩26,756 | ₩28,734 | ₩26,049 | ₩28,598 | +6.88% | 157.6만 |
|---|
| 2026.05.05 | ₩24,314 | ₩26,489 | ₩23,020 | ₩26,102 | +7.35% | 138.8만 |
|---|
| 2026.05.04 | ₩22,246 | ₩24,554 | ₩22,020 | ₩24,034 | +8.04% | 161.8만 |
|---|
| 2026.05.01 | ₩20,778 | ₩22,799 | ₩20,738 | ₩22,219 | +6.94% | 61.4만 |
|---|
| 2026.04.30 | ₩20,564 | ₩20,684 | ₩19,256 | ₩20,431 | -0.65% | 105.5만 |
|---|
| 2026.04.29 | ₩20,604 | ₩20,604 | ₩18,549 | ₩20,324 | -1.36% | 81.3만 |
|---|
| 2026.04.28 | ₩21,005 | ₩21,352 | ₩20,097 | ₩20,738 | -1.27% | 53.4만 |
|---|
| 2026.04.27 | ₩22,699 | ₩22,819 | ₩21,085 | ₩21,792 | -4.00% | 73.5만 |
|---|
| 2026.04.24 | ₩22,980 | ₩23,460 | ₩21,852 | ₩22,085 | -3.89% | 64.1만 |
|---|
| 2026.04.23 | ₩22,753 | ₩23,300 | ₩21,752 | ₩22,312 | -1.94% | 47.8만 |
|---|
| 2026.04.22 | ₩21,819 | ₩23,740 | ₩21,658 | ₩23,060 | +5.69% | 79.4만 |
|---|
| 2026.04.21 | ₩22,352 | ₩22,833 | ₩21,191 | ₩21,311 | -4.66% | 85.5만 |
|---|
| 2026.04.20 | ₩21,485 | ₩22,126 | ₩21,352 | ₩22,019 | +2.48% | 52.8만 |
|---|
| 2026.04.17 | ₩21,925 | ₩22,579 | ₩21,565 | ₩21,899 | -0.12% | 81.6만 |
|---|
| 2026.04.16 | ₩21,645 | ₩21,725 | ₩20,204 | ₩21,365 | -1.29% | 63.9만 |
|---|
| 2026.04.15 | ₩21,618 | ₩21,779 | ₩20,417 | ₩21,338 | -1.30% | 87.4만 |
|---|
| 2026.04.14 | ₩20,911 | ₩21,859 | ₩20,517 | ₩21,472 | +2.68% | 116.2만 |
|---|
| 2026.04.13 | ₩18,923 | ₩20,564 | ₩18,629 | ₩20,297 | +7.26% | 71만 |
|---|
| 2026.04.10 | ₩18,736 | ₩20,551 | ₩18,549 | ₩19,350 | +3.28% | 127.6만 |
|---|
| 2026.04.09 | ₩17,081 | ₩18,625 | ₩16,994 | ₩18,122 | +6.09% | 63.9만 |
|---|
| 2026.04.08 | ₩18,522 | ₩18,949 | ₩17,268 | ₩17,949 | -3.10% | 88.6만 |
|---|
| 2026.04.07 | ₩15,653 | ₩17,335 | ₩15,413 | ₩17,041 | +8.87% | 87.1만 |
|---|
| 2026.04.06 | ₩15,533 | ₩16,394 | ₩15,533 | ₩16,054 | +3.35% | 58.7만 |
|---|
| 2026.04.02 | ₩14,679 | ₩15,900 | ₩14,479 | ₩15,507 | +5.64% | 68.1만 |
|---|
| 2026.04.01 | ₩16,214 | ₩16,347 | ₩15,453 | ₩15,520 | -4.28% | 73만 |
|---|
| 2026.03.31 | ₩15,400 | ₩16,147 | ₩14,799 | ₩15,894 | +3.21% | 77.6만 |
|---|
| 2026.03.30 | ₩14,492 | ₩15,114 | ₩14,239 | ₩14,946 | +3.13% | 97.3만 |
|---|
| 2026.03.27 | ₩15,787 | ₩15,918 | ₩14,025 | ₩14,386 | -8.88% | 180.4만 |
|---|
| 2026.03.26 | ₩16,441 | ₩18,109 | ₩16,174 | ₩16,234 | -1.26% | 195.8만 |
|---|
| 2026.03.25 | ₩19,417 | ₩20,017 | ₩19,110 | ₩19,603 | +0.96% | 92.7만 |
|---|
| 2026.03.24 | ₩18,816 | ₩19,683 | ₩18,370 | ₩18,869 | +0.28% | 75만 |
|---|
| 2026.03.23 | ₩18,629 | ₩19,817 | ₩18,616 | ₩19,230 | +3.22% | 65.2만 |
|---|
| 2026.03.20 | ₩20,017 | ₩20,232 | ₩18,456 | ₩18,482 | -7.67% | 80.1만 |
|---|
| 2026.03.19 | ₩19,083 | ₩20,284 | ₩18,723 | ₩20,191 | +5.80% | 67.2만 |
|---|
| 2026.03.18 | ₩20,017 | ₩20,591 | ₩19,483 | ₩19,523 | -2.47% | 68.8만 |
|---|
| 2026.03.17 | ₩21,071 | ₩21,592 | ₩19,820 | ₩20,471 | -2.85% | 72.9만 |
|---|
| 2026.03.16 | ₩22,005 | ₩23,420 | ₩20,231 | ₩21,111 | -4.06% | 129.1만 |
|---|
| 2026.03.13 | ₩22,459 | ₩23,260 | ₩20,431 | ₩21,018 | -6.42% | 113.2만 |
|---|
| 2026.03.12 | ₩22,312 | ₩23,287 | ₩21,832 | ₩22,379 | +0.30% | 47.6만 |
|---|
| 2026.03.11 | ₩21,325 | ₩23,940 | ₩21,298 | ₩22,873 | +7.26% | 91.4만 |
|---|
| 2026.03.10 | ₩21,138 | ₩22,392 | ₩21,058 | ₩21,178 | +0.19% | 46.4만 |
|---|
| 2026.03.09 | ₩20,231 | ₩21,226 | ₩20,030 | ₩21,098 | +4.29% | 66.5만 |
|---|
| 2026.03.06 | ₩20,444 | ₩20,991 | ₩20,177 | ₩20,684 | +1.17% | 86만 |
|---|
| 2026.03.05 | ₩22,513 | ₩22,819 | ₩21,085 | ₩21,271 | -5.51% | 39.2만 |
|---|
| 2026.03.04 | ₩21,458 | ₩23,020 | ₩21,458 | ₩22,606 | +5.35% | 57.8만 |
|---|
| 2026.03.03 | ₩22,126 | ₩22,406 | ₩20,692 | ₩20,858 | -5.73% | 75.7만 |
|---|
| 2026.03.02 | ₩22,019 | ₩24,181 | ₩21,765 | ₩23,166 | +5.21% | 66.9만 |
|---|
| 2026.02.27 | ₩23,754 | ₩23,820 | ₩21,872 | ₩22,486 | -5.34% | 65만 |
|---|
| 2026.02.26 | ₩24,474 | ₩25,342 | ₩23,927 | ₩24,701 | +0.93% | 38.3만 |
|---|
| 2026.02.25 | ₩23,767 | ₩25,302 | ₩23,708 | ₩24,768 | +4.21% | 42.9만 |
|---|
| 2026.02.24 | ₩22,766 | ₩23,567 | ₩22,206 | ₩23,513 | +3.28% | 51.9만 |
|---|
| 2026.02.23 | ₩22,085 | ₩22,739 | ₩21,494 | ₩22,699 | +2.78% | 58.7만 |
|---|
| 2026.02.20 | ₩23,540 | ₩23,839 | ₩22,184 | ₩22,539 | -4.25% | 55.3만 |
|---|
| 2026.02.19 | ₩22,779 | ₩23,954 | ₩22,366 | ₩23,807 | +4.51% | 46.2만 |
|---|
| 2026.02.18 | ₩24,447 | ₩24,928 | ₩22,913 | ₩23,273 | -4.80% | 54.1만 |
|---|
| 2026.02.17 | ₩25,248 | ₩25,750 | ₩23,780 | ₩24,568 | -2.70% | 53.3만 |
|---|
| 2026.02.13 | ₩24,194 | ₩27,110 | ₩23,647 | ₩25,915 | +7.12% | 77만 |
|---|
| 2026.02.12 | ₩24,968 | ₩25,467 | ₩23,834 | ₩24,274 | -2.78% | 65.7만 |
|---|
| 2026.02.11 | ₩25,822 | ₩26,463 | ₩24,327 | ₩25,075 | -2.89% | 73만 |
|---|
| 2026.02.10 | ₩26,009 | ₩26,543 | ₩25,288 | ₩25,795 | -0.82% | 52.8만 |
|---|
| 2026.02.09 | ₩24,301 | ₩26,956 | ₩23,754 | ₩26,489 | +9.01% | 78.8만 |
|---|
| 2026.02.06 | ₩20,124 | ₩25,081 | ₩19,857 | ₩24,774 | +23.11% | 188.1만 |
|---|
| 2026.02.05 | ₩20,804 | ₩21,558 | ₩19,123 | ₩19,216 | -7.63% | 134.1만 |
|---|
| 2026.02.04 | ₩24,421 | ₩24,614 | ₩20,884 | ₩21,525 | -11.86% | 139.3만 |
|---|
| 2026.02.03 | ₩26,289 | ₩26,484 | ₩23,907 | ₩24,621 | -6.35% | 129.3만 |
|---|
| 2026.02.02 | ₩25,248 | ₩26,729 | ₩24,754 | ₩26,009 | +3.01% | 80.6만 |
|---|
| 2026.01.30 | ₩28,798 | ₩29,946 | ₩25,515 | ₩26,036 | -9.59% | 158.2만 |
|---|
| 2026.01.29 | ₩29,959 | ₩30,826 | ₩28,051 | ₩29,385 | -1.92% | 114.7만 |
|---|
| 2026.01.28 | ₩30,026 | ₩31,907 | ₩28,931 | ₩29,572 | -1.51% | 189.6만 |
|---|
| 2026.01.27 | ₩28,157 | ₩29,612 | ₩27,230 | ₩28,825 | +2.37% | 124.2만 |
|---|
| 2026.01.26 | ₩27,437 | ₩28,691 | ₩26,156 | ₩27,397 | -0.15% | 134만 |
|---|
| 2026.01.23 | ₩26,943 | ₩29,118 | ₩26,022 | ₩26,836 | -0.40% | 149.5만 |
|---|
| 2026.01.22 | ₩26,316 | ₩27,437 | ₩25,422 | ₩26,276 | -0.15% | 161.7만 |
|---|
| 2026.01.21 | ₩26,316 | ₩27,721 | ₩24,354 | ₩27,116 | +3.04% | 95.6만 |
|---|
| 2026.01.20 | ₩25,181 | ₩26,930 | ₩24,824 | ₩25,582 | +1.59% | 122.2만 |
|---|
| 2026.01.16 | ₩24,581 | ₩26,769 | ₩24,167 | ₩25,982 | +5.70% | 111.1만 |
|---|
| 2026.01.15 | ₩26,823 | ₩26,919 | ₩24,141 | ₩24,608 | -8.26% | 215.8만 |
|---|
| 2026.01.14 | ₩24,808 | ₩28,024 | ₩23,794 | ₩27,837 | +12.21% | 232.6만 |
|---|
| 2026.01.13 | ₩25,302 | ₩25,822 | ₩24,187 | ₩24,594 | -2.80% | 45.7만 |
|---|
| 2026.01.12 | ₩23,407 | ₩24,955 | ₩23,020 | ₩24,928 | +6.50% | 63.5만 |
|---|
| 2026.01.09 | ₩23,620 | ₩24,327 | ₩22,980 | ₩23,647 | +0.11% | 52.3만 |
|---|
| 2026.01.08 | ₩22,312 | ₩23,927 | ₩21,992 | ₩23,620 | +5.86% | 89.3만 |
|---|
| 2026.01.07 | ₩23,433 | ₩23,500 | ₩22,246 | ₩22,352 | -4.61% | 58.9만 |
|---|
| 2026.01.06 | ₩23,300 | ₩23,700 | ₩22,272 | ₩23,647 | +1.49% | 62.4만 |
|---|
| 2026.01.05 | ₩23,033 | ₩23,887 | ₩22,793 | ₩23,460 | +1.85% | 53.9만 |
|---|
| 2026.01.02 | ₩20,631 | ₩22,926 | ₩20,631 | ₩22,459 | +8.86% | 86.9만 |
|---|
| 2025.12.31 | ₩20,551 | ₩21,485 | ₩20,524 | ₩21,085 | +2.60% | 79.3만 |
|---|
| 2025.12.30 | ₩21,538 | ₩21,925 | ₩20,698 | ₩20,751 | -3.66% | 80만 |
|---|
| 2025.12.29 | ₩21,718 | ₩23,086 | ₩21,352 | ₩21,538 | -0.83% | 60.6만 |
|---|
| 2025.12.26 | ₩23,140 | ₩23,140 | ₩21,859 | ₩22,112 | -4.44% | 63.9만 |
|---|
| 2025.12.24 | ₩23,393 | ₩23,660 | ₩22,155 | ₩23,153 | -1.03% | 48만 |
|---|
| 2025.12.23 | ₩23,914 | ₩24,287 | ₩22,699 | ₩23,513 | -1.67% | 103.3만 |
|---|
| 2025.12.22 | ₩22,419 | ₩25,488 | ₩21,952 | ₩24,434 | +8.99% | 195.8만 |
|---|
| 2025.12.19 | ₩22,686 | ₩23,353 | ₩20,484 | ₩22,339 | -1.53% | 544.2만 |
|---|
| 2025.12.18 | ₩19,283 | ₩20,150 | ₩18,562 | ₩19,083 | -1.04% | 188.2만 |
|---|
| 2025.12.17 | ₩20,524 | ₩20,811 | ₩18,856 | ₩18,909 | -7.87% | 88.8만 |
|---|
| 2025.12.16 | ₩19,550 | ₩21,278 | ₩19,550 | ₩20,124 | +2.94% | 129.4만 |
|---|
| 2025.12.15 | ₩24,834 | ₩24,888 | ₩20,257 | ₩20,297 | -18.27% | 179.2만 |
|---|
| 2025.12.12 | ₩25,382 | ₩26,876 | ₩24,334 | ₩24,861 | -2.05% | 86만 |
|---|
| 2025.12.11 | ₩24,688 | ₩25,328 | ₩23,593 | ₩24,901 | +0.86% | 58.1만 |
|---|
| 2025.12.10 | ₩25,982 | ₩26,712 | ₩24,594 | ₩25,555 | -1.64% | 70.8만 |
|---|
| 2025.12.09 | ₩25,395 | ₩26,996 | ₩25,035 | ₩26,636 | +4.89% | 78.8만 |
|---|
| 2025.12.08 | ₩25,929 | ₩26,356 | ₩24,774 | ₩25,689 | -0.93% | 51.8만 |
|---|
| 2025.12.05 | ₩28,171 | ₩28,584 | ₩25,422 | ₩25,929 | -7.96% | 82.4만 |
|---|
| 2025.12.04 | ₩25,849 | ₩28,985 | ₩25,657 | ₩28,131 | +8.83% | 155만 |
|---|
| 2025.12.03 | ₩24,447 | ₩25,995 | ₩24,098 | ₩25,929 | +6.06% | 57만 |
|---|
| 2025.12.02 | ₩26,676 | ₩27,984 | ₩25,262 | ₩25,422 | -4.70% | 72.5만 |
|---|
| 2025.12.01 | ₩27,423 | ₩27,618 | ₩26,015 | ₩26,262 | -4.23% | 77.5만 |
|---|
| 2025.11.28 | ₩28,051 | ₩28,825 | ₩27,063 | ₩28,598 | +1.95% | 51.5만 |
|---|
| 2025.11.26 | ₩24,407 | ₩26,823 | ₩24,381 | ₩26,449 | +8.37% | 162.6만 |
|---|
| 2025.11.25 | ₩24,634 | ₩24,634 | ₩22,686 | ₩23,780 | -3.47% | 86만 |
|---|
| 2025.11.24 | ₩23,620 | ₩24,955 | ₩23,193 | ₩24,788 | +4.94% | 95만 |
|---|
| 2025.11.21 | ₩22,913 | ₩23,500 | ₩21,405 | ₩23,140 | +0.99% | 109.7만 |
|---|
| 2025.11.20 | ₩25,248 | ₩26,022 | ₩22,954 | ₩23,206 | -8.09% | 164.3만 |
|---|
| 2025.11.19 | ₩23,046 | ₩23,874 | ₩22,446 | ₩23,233 | +0.81% | 105만 |
|---|
| 2025.11.18 | ₩23,754 | ₩24,354 | ₩21,669 | ₩22,499 | -5.28% | 169.3만 |
|---|
| 2025.11.17 | ₩23,567 | ₩24,888 | ₩23,233 | ₩24,354 | +3.34% | 125만 |
|---|
| 2025.11.14 | ₩21,752 | ₩25,782 | ₩21,752 | ₩24,020 | +10.43% | 244만 |
|---|
| 2025.11.13 | ₩28,704 | ₩30,092 | ₩26,109 | ₩26,516 | -7.62% | 231.2만 |
|---|
| 2025.11.12 | ₩35,377 | ₩35,697 | ₩30,226 | ₩30,346 | -14.22% | 121.4만 |
|---|
| 2025.11.11 | ₩37,365 | ₩37,605 | ₩32,895 | ₩34,443 | -7.82% | 145.7만 |
|---|
| 2025.11.10 | ₩40,034 | ₩40,568 | ₩37,005 | ₩38,766 | -3.17% | 57.3만 |
|---|
| 2025.11.07 | ₩35,243 | ₩38,713 | ₩33,876 | ₩38,366 | +8.86% | 83.6만 |
|---|
| 2025.11.06 | ₩42,129 | ₩42,129 | ₩36,925 | ₩37,432 | -11.15% | 62.5만 |
|---|
| 2025.11.05 | ₩41,168 | ₩42,690 | ₩39,781 | ₩40,915 | -0.62% | 52.4만 |
|---|
| 2025.11.04 | ₩41,582 | ₩43,402 | ₩39,193 | ₩40,661 | -2.21% | 93만 |
|---|
| 2025.11.03 | ₩46,373 | ₩46,706 | ₩42,325 | ₩43,530 | -6.13% | 86.7만 |
|---|
| 2025.10.31 | ₩43,771 | ₩45,372 | ₩41,142 | ₩45,359 | +3.63% | 88만 |
|---|
| 2025.10.30 | ₩42,596 | ₩43,997 | ₩40,181 | ₩42,997 | +0.94% | 84.7만 |
|---|
| 2025.10.29 | ₩44,985 | ₩45,986 | ₩42,930 | ₩45,078 | +0.21% | 59.5만 |
|---|
| 2025.10.28 | ₩48,815 | ₩49,529 | ₩45,132 | ₩45,158 | -7.49% | 79.5만 |
|---|
| 2025.10.27 | ₩47,774 | ₩49,455 | ₩43,757 | ₩49,335 | +3.27% | 131.1만 |
|---|
| 2025.10.24 | ₩40,568 | ₩46,900 | ₩39,367 | ₩45,425 | +11.97% | 194.9만 |
|---|
| 2025.10.23 | ₩37,058 | ₩39,434 | ₩36,711 | ₩38,680 | +4.38% | 57.4만 |
|---|
| 2025.10.22 | ₩38,860 | ₩39,434 | ₩34,496 | ₩37,045 | -4.67% | 167.7만 |
|---|
| 2025.10.21 | ₩41,369 | ₩42,360 | ₩38,339 | ₩39,821 | -3.74% | 94.2만 |
|---|
| 2025.10.20 | ₩41,355 | ₩43,223 | ₩38,039 | ₩42,703 | +3.26% | 129.1만 |
|---|
| 2025.10.17 | ₩41,635 | ₩41,916 | ₩39,141 | ₩40,394 | -2.98% | 93만 |
|---|
| 2025.10.16 | ₩49,375 | ₩50,603 | ₩41,809 | ₩41,956 | -15.03% | 148.4만 |
|---|
| 2025.10.15 | ₩52,551 | ₩52,551 | ₩46,706 | ₩48,948 | -6.86% | 156.4만 |
|---|
| 2025.10.14 | ₩50,603 | ₩52,164 | ₩46,706 | ₩50,229 | -0.74% | 136.7만 |
|---|
| 2025.10.13 | ₩46,706 | ₩54,380 | ₩46,706 | ₩52,218 | +11.80% | 150.1만 |
|---|
| 2025.10.10 | ₩45,906 | ₩51,584 | ₩43,824 | ₩44,078 | -3.98% | 206.4만 |
|---|