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 | ₩21,347 | ₩21,574 | ₩20,533 | ₩20,933 | -1.94% | 156.9만 |
| 2026.10.08 | ₩22,014 | ₩22,107 | ₩20,413 | ₩21,013 | -4.55% | 176.5만 |
| 2026.10.07 | ₩22,681 | ₩22,774 | ₩21,921 | ₩22,454 | -1.00% | 96.3만 |
| 2026.10.06 | ₩23,695 | ₩24,149 | ₩23,028 | ₩23,121 | -2.42% | 110.3만 |
| 2026.10.05 | ₩24,015 | ₩24,015 | ₩22,861 | ₩23,295 | -3.00% | 104.3만 |
| 2026.10.02 | ₩24,015 | ₩25,636 | ₩23,682 | ₩23,922 | -0.39% | 149.5만 |
| 2026.10.01 | ₩24,215 | ₩24,540 | ₩22,454 | ₩23,321 | -3.69% | 161.1만 |
| 2026.09.30 | ₩25,056 | ₩25,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,029 |
| -4.10% |
| 119.6만 |
| 2026.09.29 | ₩25,123 | ₩25,816 | ₩24,642 | ₩24,722 | -1.59% | 79.5만 |
|---|
| 2026.09.28 | ₩25,950 | ₩26,457 | ₩24,882 | ₩25,123 | -3.19% | 89.5만 |
|---|
| 2026.09.25 | ₩27,377 | ₩27,377 | ₩25,850 | ₩26,177 | -4.39% | 119만 |
|---|
| 2026.09.24 | ₩25,269 | ₩27,151 | ₩24,760 | ₩27,030 | +6.97% | 174만 |
|---|
| 2026.09.23 | ₩26,590 | ₩26,882 | ₩25,369 | ₩25,416 | -4.42% | 96.7만 |
|---|
| 2026.09.22 | ₩26,097 | ₩27,444 | ₩25,876 | ₩26,990 | +3.43% | 113.3만 |
|---|
| 2026.09.21 | ₩26,150 | ₩27,111 | ₩25,376 | ₩26,497 | +1.33% | 130.4만 |
|---|
| 2026.09.18 | ₩24,509 | ₩25,383 | ₩24,197 | ₩25,309 | +3.27% | 155만 |
|---|
| 2026.09.17 | ₩24,082 | ₩24,522 | ₩23,081 | ₩23,828 | -1.05% | 107만 |
|---|
| 2026.09.16 | ₩23,028 | ₩23,882 | ₩22,428 | ₩23,028 | 0.00% | 124.5만 |
|---|
| 2026.09.15 | ₩23,348 | ₩23,463 | ₩22,161 | ₩22,441 | -3.89% | 136.1만 |
|---|
| 2026.09.14 | ₩23,762 | ₩24,509 | ₩23,375 | ₩23,468 | -1.24% | 165.5만 |
|---|
| 2026.09.11 | ₩25,523 | ₩26,230 | ₩25,216 | ₩25,536 | +0.05% | 82.5만 |
|---|
| 2026.09.10 | ₩24,829 | ₩25,643 | ₩24,282 | ₩24,722 | -0.43% | 129.5만 |
|---|
| 2026.09.09 | ₩27,417 | ₩27,692 | ₩25,496 | ₩25,763 | -6.03% | 129.3만 |
|---|
| 2026.09.08 | ₩26,684 | ₩28,231 | ₩26,150 | ₩27,444 | +2.85% | 187.9만 |
|---|
| 2026.09.04 | ₩24,522 | ₩26,123 | ₩24,415 | ₩26,070 | +6.31% | 136.5만 |
|---|
| 2026.09.03 | ₩23,508 | ₩25,336 | ₩22,788 | ₩25,056 | +6.58% | 248.2만 |
|---|
| 2026.09.02 | ₩22,928 | ₩23,281 | ₩22,428 | ₩23,095 | +0.73% | 143.8만 |
|---|
| 2026.09.01 | ₩24,375 | ₩24,469 | ₩22,975 | ₩23,348 | -4.21% | 207.6만 |
|---|
| 2026.08.31 | ₩23,682 | ₩25,309 | ₩23,015 | ₩25,243 | +6.59% | 272만 |
|---|
| 2026.08.28 | ₩25,483 | ₩26,017 | ₩23,655 | ₩23,682 | -7.07% | 281.5만 |
|---|
| 2026.08.27 | ₩27,578 | ₩27,818 | ₩25,816 | ₩25,856 | -6.24% | 286.8만 |
|---|
| 2026.08.26 | ₩26,750 | ₩27,924 | ₩25,976 | ₩26,684 | -0.25% | 273.3만 |
|---|
| 2026.08.25 | ₩27,884 | ₩28,681 | ₩27,164 | ₩27,217 | -2.39% | 215.3만 |
|---|
| 2026.08.24 | ₩26,697 | ₩28,672 | ₩26,350 | ₩27,724 | +3.85% | 414.1만 |
|---|
| 2026.08.21 | ₩28,738 | ₩29,325 | ₩26,964 | ₩27,644 | -3.81% | 260만 |
|---|
| 2026.08.20 | ₩28,551 | ₩29,339 | ₩26,817 | ₩28,231 | -1.12% | 339.9만 |
|---|
| 2026.08.19 | ₩29,525 | ₩29,939 | ₩25,963 | ₩28,525 | -3.39% | 1578.2만 |
|---|
| 2026.08.18 | ₩38,464 | ₩39,896 | ₩35,716 | ₩36,116 | -6.10% | 452.7만 |
|---|
| 2026.08.17 | ₩40,025 | ₩43,001 | ₩39,332 | ₩40,492 | +1.17% | 172.6만 |
|---|
| 2026.08.14 | ₩37,357 | ₩40,294 | ₩37,070 | ₩39,385 | +5.43% | 134.3만 |
|---|
| 2026.08.13 | ₩39,759 | ₩43,174 | ₩37,357 | ₩37,651 | -5.30% | 248.2만 |
|---|
| 2026.08.12 | ₩36,597 | ₩38,518 | ₩36,023 | ₩38,131 | +4.19% | 274.1만 |
|---|
| 2026.08.11 | ₩32,527 | ₩33,581 | ₩31,794 | ₩32,314 | -0.66% | 129만 |
|---|
| 2026.08.10 | ₩32,781 | ₩33,661 | ₩31,380 | ₩31,513 | -3.87% | 103.4만 |
|---|
| 2026.08.07 | ₩34,422 | ₩34,689 | ₩32,072 | ₩32,861 | -4.53% | 122.2만 |
|---|
| 2026.08.06 | ₩33,301 | ₩36,084 | ₩32,541 | ₩32,968 | -1.00% | 100만 |
|---|
| 2026.08.05 | ₩35,796 | ₩37,184 | ₩34,515 | ₩34,769 | -2.87% | 81.7만 |
|---|
| 2026.08.04 | ₩36,030 | ₩36,943 | ₩34,302 | ₩35,489 | -1.50% | 151.5만 |
|---|
| 2026.08.03 | ₩31,100 | ₩35,956 | ₩29,392 | ₩34,622 | +11.33% | 162.6만 |
|---|
| 2026.07.31 | ₩36,103 | ₩36,863 | ₩31,487 | ₩31,620 | -12.42% | 179.1만 |
|---|
| 2026.07.30 | ₩30,259 | ₩35,176 | ₩29,712 | ₩35,022 | +15.74% | 221.6만 |
|---|
| 2026.07.29 | ₩31,780 | ₩32,487 | ₩27,177 | ₩27,457 | -13.60% | 259만 |
|---|
| 2026.07.28 | ₩29,365 | ₩31,673 | ₩27,497 | ₩31,367 | +6.82% | 192.5만 |
|---|
| 2026.07.27 | ₩33,248 | ₩33,248 | ₩29,539 | ₩30,886 | -7.10% | 174.1만 |
|---|
| 2026.07.24 | ₩35,889 | ₩36,023 | ₩31,153 | ₩31,527 | -12.16% | 226.6만 |
|---|
| 2026.07.23 | ₩36,610 | ₩39,625 | ₩35,369 | ₩36,170 | -1.20% | 188.8만 |
|---|
| 2026.07.22 | ₩35,903 | ₩38,558 | ₩35,129 | ₩37,170 | +3.53% | 184.1만 |
|---|
| 2026.07.21 | ₩36,250 | ₩37,859 | ₩34,102 | ₩36,757 | +1.40% | 289.4만 |
|---|
| 2026.07.20 | ₩35,089 | ₩38,224 | ₩35,089 | ₩36,196 | +3.16% | 219.9만 |
|---|
| 2026.07.17 | ₩33,114 | ₩35,639 | ₩31,753 | ₩33,555 | +1.33% | 245.4만 |
|---|
| 2026.07.16 | ₩37,150 | ₩38,336 | ₩34,102 | ₩34,422 | -7.34% | 288.3만 |
|---|
| 2026.07.15 | ₩42,120 | ₩42,391 | ₩36,783 | ₩38,931 | -7.57% | 380.7만 |
|---|
| 2026.07.14 | ₩51,046 | ₩52,153 | ₩40,854 | ₩41,533 | -18.64% | 626.6만 |
|---|
| 2026.07.13 | ₩49,952 | ₩52,100 | ₩46,163 | ₩48,417 | -3.07% | 362.2만 |
|---|
| 2026.07.10 | ₩51,886 | ₩53,034 | ₩47,644 | ₩51,366 | -1.00% | 371.4만 |
|---|
| 2026.07.09 | ₩51,286 | ₩54,368 | ₩47,430 | ₩51,820 | +1.04% | 408.5만 |
|---|
| 2026.07.08 | ₩43,628 | ₩50,165 | ₩43,361 | ₩49,018 | +12.35% | 375.6만 |
|---|
| 2026.07.07 | ₩45,229 | ₩48,017 | ₩42,694 | ₩44,588 | -1.42% | 238.4만 |
|---|
| 2026.07.06 | ₩42,534 | ₩48,431 | ₩42,244 | ₩47,417 | +11.48% | 218.2만 |
|---|
| 2026.07.02 | ₩47,910 | ₩50,966 | ₩41,119 | ₩41,947 | -12.45% | 365.5만 |
|---|
| 2026.07.01 | ₩48,484 | ₩49,298 | ₩44,695 | ₩46,616 | -3.85% | 325만 |
|---|
| 2026.06.30 | ₩46,976 | ₩52,433 | ₩45,682 | ₩51,833 | +10.34% | 210.5만 |
|---|
| 2026.06.29 | ₩51,286 | ₩53,367 | ₩43,027 | ₩48,091 | -6.23% | 292.3만 |
|---|
| 2026.06.26 | ₩47,697 | ₩52,447 | ₩45,189 | ₩51,059 | +7.05% | 219.4만 |
|---|
| 2026.06.25 | ₩54,141 | ₩55,355 | ₩46,432 | ₩49,125 | -9.27% | 278만 |
|---|
| 2026.06.24 | ₩59,665 | ₩59,949 | ₩48,858 | ₩51,646 | -13.44% | 428.5만 |
|---|
| 2026.06.23 | ₩53,941 | ₩62,413 | ₩52,233 | ₩59,718 | +10.71% | 455.1만 |
|---|
| 2026.06.22 | ₩54,254 | ₩62,533 | ₩52,020 | ₩59,731 | +10.09% | 576.5만 |
|---|
| 2026.06.18 | ₩46,976 | ₩54,354 | ₩44,935 | ₩51,353 | +9.32% | 405.3만 |
|---|
| 2026.06.17 | ₩48,044 | ₩51,273 | ₩44,299 | ₩44,722 | -6.91% | 353.5만 |
|---|
| 2026.06.16 | ₩39,532 | ₩50,045 | ₩38,958 | ₩47,564 | +20.32% | 499.4만 |
|---|
| 2026.06.15 | ₩34,822 | ₩40,879 | ₩34,368 | ₩39,999 | +14.87% | 197.6만 |
|---|
| 2026.06.12 | ₩32,794 | ₩35,489 | ₩32,554 | ₩32,954 | +0.49% | 81.3만 |
|---|
| 2026.06.11 | ₩30,686 | ₩33,048 | ₩29,525 | ₩32,754 | +6.74% | 84.2만 |
|---|
| 2026.06.10 | ₩30,553 | ₩32,714 | ₩30,152 | ₩30,446 | -0.35% | 60.2만 |
|---|
| 2026.06.09 | ₩31,967 | ₩34,368 | ₩29,066 | ₩31,073 | -2.80% | 110.5만 |
|---|
| 2026.06.08 | ₩31,740 | ₩32,254 | ₩30,473 | ₩31,220 | -1.64% | 88.9만 |
|---|
| 2026.06.05 | ₩35,396 | ₩35,396 | ₩29,832 | ₩31,046 | -12.29% | 135.3만 |
|---|
| 2026.06.04 | ₩35,823 | ₩37,811 | ₩34,875 | ₩36,637 | +2.27% | 90.2만 |
|---|
| 2026.06.03 | ₩40,025 | ₩40,753 | ₩36,850 | ₩37,397 | -6.57% | 104.1만 |
|---|
| 2026.06.02 | ₩42,027 | ₩43,694 | ₩39,638 | ₩40,239 | -4.25% | 104.7만 |
|---|
| 2026.06.01 | ₩38,718 | ₩42,694 | ₩38,705 | ₩42,107 | +8.75% | 78.1만 |
|---|
| 2026.05.29 | ₩42,894 | ₩42,894 | ₩39,111 | ₩39,679 | -7.50% | 114.7만 |
|---|
| 2026.05.28 | ₩43,094 | ₩43,187 | ₩40,586 | ₩42,934 | -0.37% | 102.7만 |
|---|
| 2026.05.27 | ₩41,773 | ₩42,867 | ₩38,819 | ₩42,133 | +0.86% | 114.3만 |
|---|
| 2026.05.26 | ₩41,360 | ₩44,281 | ₩41,240 | ₩41,920 | +1.35% | 132.4만 |
|---|
| 2026.05.22 | ₩40,559 | ₩41,947 | ₩38,958 | ₩40,279 | -0.69% | 180.2만 |
|---|
| 2026.05.21 | ₩32,754 | ₩39,558 | ₩32,714 | ₩39,425 | +20.37% | 245.3만 |
|---|
| 2026.05.20 | ₩34,775 | ₩35,342 | ₩31,954 | ₩32,274 | -7.19% | 136.8만 |
|---|
| 2026.05.19 | ₩30,926 | ₩35,142 | ₩30,366 | ₩34,048 | +10.09% | 187만 |
|---|
| 2026.05.18 | ₩33,741 | ₩34,182 | ₩29,085 | ₩31,713 | -6.01% | 251.2만 |
|---|
| 2026.05.15 | ₩35,769 | ₩36,156 | ₩32,020 | ₩32,287 | -9.74% | 337.7만 |
|---|
| 2026.05.14 | ₩34,048 | ₩41,646 | ₩31,487 | ₩40,012 | +17.52% | 766.9만 |
|---|
| 2026.05.13 | ₩36,690 | ₩37,691 | ₩32,914 | ₩36,063 | -1.71% | 333.7만 |
|---|
| 2026.05.12 | ₩35,556 | ₩35,836 | ₩31,113 | ₩34,809 | -2.10% | 282만 |
|---|
| 2026.05.11 | ₩31,340 | ₩38,691 | ₩30,353 | ₩35,996 | +14.86% | 493만 |
|---|
| 2026.05.08 | ₩26,817 | ₩28,677 | ₩26,393 | ₩28,351 | +5.72% | 105만 |
|---|
| 2026.05.07 | ₩28,912 | ₩28,952 | ₩26,283 | ₩27,057 | -6.41% | 118.7만 |
|---|
| 2026.05.06 | ₩26,750 | ₩28,728 | ₩26,043 | ₩28,591 | +6.88% | 157.6만 |
|---|
| 2026.05.05 | ₩24,309 | ₩26,483 | ₩23,015 | ₩26,097 | +7.35% | 138.8만 |
|---|
| 2026.05.04 | ₩22,241 | ₩24,549 | ₩22,015 | ₩24,029 | +8.04% | 161.8만 |
|---|
| 2026.05.01 | ₩20,773 | ₩22,794 | ₩20,733 | ₩22,214 | +6.94% | 61.4만 |
|---|
| 2026.04.30 | ₩20,560 | ₩20,680 | ₩19,252 | ₩20,426 | -0.65% | 105.5만 |
|---|
| 2026.04.29 | ₩20,600 | ₩20,600 | ₩18,545 | ₩20,320 | -1.36% | 81.3만 |
|---|
| 2026.04.28 | ₩21,000 | ₩21,347 | ₩20,093 | ₩20,733 | -1.27% | 53.4만 |
|---|
| 2026.04.27 | ₩22,694 | ₩22,814 | ₩21,080 | ₩21,787 | -4.00% | 73.5만 |
|---|
| 2026.04.24 | ₩22,975 | ₩23,455 | ₩21,847 | ₩22,081 | -3.89% | 64.1만 |
|---|
| 2026.04.23 | ₩22,748 | ₩23,295 | ₩21,747 | ₩22,307 | -1.94% | 47.8만 |
|---|
| 2026.04.22 | ₩21,814 | ₩23,735 | ₩21,654 | ₩23,055 | +5.69% | 79.4만 |
|---|
| 2026.04.21 | ₩22,348 | ₩22,828 | ₩21,187 | ₩21,307 | -4.66% | 85.5만 |
|---|
| 2026.04.20 | ₩21,480 | ₩22,121 | ₩21,347 | ₩22,014 | +2.48% | 52.8만 |
|---|
| 2026.04.17 | ₩21,921 | ₩22,574 | ₩21,560 | ₩21,894 | -0.12% | 81.6만 |
|---|
| 2026.04.16 | ₩21,640 | ₩21,720 | ₩20,199 | ₩21,360 | -1.29% | 63.9만 |
|---|
| 2026.04.15 | ₩21,614 | ₩21,774 | ₩20,413 | ₩21,334 | -1.30% | 87.4만 |
|---|
| 2026.04.14 | ₩20,907 | ₩21,854 | ₩20,513 | ₩21,467 | +2.68% | 116.2만 |
|---|
| 2026.04.13 | ₩18,919 | ₩20,560 | ₩18,625 | ₩20,293 | +7.26% | 71만 |
|---|
| 2026.04.10 | ₩18,732 | ₩20,546 | ₩18,545 | ₩19,346 | +3.28% | 127.6만 |
|---|
| 2026.04.09 | ₩17,078 | ₩18,621 | ₩16,991 | ₩18,118 | +6.09% | 63.9만 |
|---|
| 2026.04.08 | ₩18,518 | ₩18,945 | ₩17,264 | ₩17,945 | -3.10% | 88.6만 |
|---|
| 2026.04.07 | ₩15,650 | ₩17,331 | ₩15,410 | ₩17,037 | +8.87% | 87.1만 |
|---|
| 2026.04.06 | ₩15,530 | ₩16,390 | ₩15,530 | ₩16,050 | +3.35% | 58.7만 |
|---|
| 2026.04.02 | ₩14,676 | ₩15,897 | ₩14,476 | ₩15,503 | +5.64% | 68.1만 |
|---|
| 2026.04.01 | ₩16,210 | ₩16,344 | ₩15,450 | ₩15,517 | -4.28% | 73만 |
|---|
| 2026.03.31 | ₩15,396 | ₩16,144 | ₩14,796 | ₩15,890 | +3.21% | 77.6만 |
|---|
| 2026.03.30 | ₩14,489 | ₩15,111 | ₩14,236 | ₩14,943 | +3.13% | 97.3만 |
|---|
| 2026.03.27 | ₩15,783 | ₩15,914 | ₩14,022 | ₩14,382 | -8.88% | 180.4만 |
|---|
| 2026.03.26 | ₩16,437 | ₩18,105 | ₩16,170 | ₩16,230 | -1.26% | 195.8만 |
|---|
| 2026.03.25 | ₩19,412 | ₩20,013 | ₩19,105 | ₩19,599 | +0.96% | 92.7만 |
|---|
| 2026.03.24 | ₩18,812 | ₩19,679 | ₩18,366 | ₩18,865 | +0.28% | 75만 |
|---|
| 2026.03.23 | ₩18,625 | ₩19,813 | ₩18,612 | ₩19,226 | +3.22% | 65.2만 |
|---|
| 2026.03.20 | ₩20,013 | ₩20,228 | ₩18,452 | ₩18,478 | -7.67% | 80.1만 |
|---|
| 2026.03.19 | ₩19,079 | ₩20,280 | ₩18,719 | ₩20,186 | +5.80% | 67.2만 |
|---|
| 2026.03.18 | ₩20,013 | ₩20,586 | ₩19,479 | ₩19,519 | -2.47% | 68.8만 |
|---|
| 2026.03.17 | ₩21,067 | ₩21,587 | ₩19,815 | ₩20,466 | -2.85% | 72.9만 |
|---|
| 2026.03.16 | ₩22,001 | ₩23,415 | ₩20,226 | ₩21,107 | -4.06% | 129.1만 |
|---|
| 2026.03.13 | ₩22,454 | ₩23,255 | ₩20,426 | ₩21,013 | -6.42% | 113.2만 |
|---|
| 2026.03.12 | ₩22,307 | ₩23,281 | ₩21,827 | ₩22,374 | +0.30% | 47.6만 |
|---|
| 2026.03.11 | ₩21,320 | ₩23,935 | ₩21,294 | ₩22,868 | +7.26% | 91.4만 |
|---|
| 2026.03.10 | ₩21,133 | ₩22,388 | ₩21,053 | ₩21,173 | +0.19% | 46.4만 |
|---|
| 2026.03.09 | ₩20,226 | ₩21,221 | ₩20,026 | ₩21,093 | +4.29% | 66.5만 |
|---|
| 2026.03.06 | ₩20,440 | ₩20,987 | ₩20,173 | ₩20,680 | +1.17% | 86만 |
|---|
| 2026.03.05 | ₩22,508 | ₩22,814 | ₩21,080 | ₩21,267 | -5.51% | 39.2만 |
|---|
| 2026.03.04 | ₩21,454 | ₩23,015 | ₩21,454 | ₩22,601 | +5.35% | 57.8만 |
|---|
| 2026.03.03 | ₩22,121 | ₩22,401 | ₩20,688 | ₩20,853 | -5.73% | 75.7만 |
|---|
| 2026.03.02 | ₩22,014 | ₩24,175 | ₩21,760 | ₩23,161 | +5.21% | 66.9만 |
|---|
| 2026.02.27 | ₩23,748 | ₩23,815 | ₩21,867 | ₩22,481 | -5.34% | 65만 |
|---|
| 2026.02.26 | ₩24,469 | ₩25,336 | ₩23,922 | ₩24,696 | +0.93% | 38.3만 |
|---|
| 2026.02.25 | ₩23,762 | ₩25,296 | ₩23,703 | ₩24,762 | +4.21% | 42.9만 |
|---|
| 2026.02.24 | ₩22,761 | ₩23,562 | ₩22,201 | ₩23,508 | +3.28% | 51.9만 |
|---|
| 2026.02.23 | ₩22,081 | ₩22,734 | ₩21,490 | ₩22,694 | +2.78% | 58.7만 |
|---|
| 2026.02.20 | ₩23,535 | ₩23,834 | ₩22,179 | ₩22,534 | -4.25% | 55.3만 |
|---|
| 2026.02.19 | ₩22,774 | ₩23,949 | ₩22,361 | ₩23,802 | +4.51% | 46.2만 |
|---|
| 2026.02.18 | ₩24,442 | ₩24,922 | ₩22,908 | ₩23,268 | -4.80% | 54.1만 |
|---|
| 2026.02.17 | ₩25,243 | ₩25,744 | ₩23,775 | ₩24,562 | -2.70% | 53.3만 |
|---|
| 2026.02.13 | ₩24,189 | ₩27,104 | ₩23,642 | ₩25,910 | +7.12% | 77만 |
|---|
| 2026.02.12 | ₩24,963 | ₩25,461 | ₩23,828 | ₩24,269 | -2.78% | 65.7만 |
|---|
| 2026.02.11 | ₩25,816 | ₩26,457 | ₩24,322 | ₩25,069 | -2.89% | 73만 |
|---|
| 2026.02.10 | ₩26,003 | ₩26,537 | ₩25,283 | ₩25,790 | -0.82% | 52.8만 |
|---|
| 2026.02.09 | ₩24,295 | ₩26,950 | ₩23,748 | ₩26,483 | +9.01% | 78.8만 |
|---|
| 2026.02.06 | ₩20,119 | ₩25,076 | ₩19,853 | ₩24,769 | +23.11% | 188.1만 |
|---|
| 2026.02.05 | ₩20,800 | ₩21,554 | ₩19,119 | ₩19,212 | -7.63% | 134.1만 |
|---|
| 2026.02.04 | ₩24,415 | ₩24,609 | ₩20,880 | ₩21,520 | -11.86% | 139.3만 |
|---|
| 2026.02.03 | ₩26,283 | ₩26,478 | ₩23,902 | ₩24,616 | -6.35% | 129.3만 |
|---|
| 2026.02.02 | ₩25,243 | ₩26,724 | ₩24,749 | ₩26,003 | +3.01% | 80.6만 |
|---|
| 2026.01.30 | ₩28,792 | ₩29,939 | ₩25,510 | ₩26,030 | -9.59% | 158.2만 |
|---|
| 2026.01.29 | ₩29,952 | ₩30,820 | ₩28,044 | ₩29,379 | -1.92% | 114.7만 |
|---|
| 2026.01.28 | ₩30,019 | ₩31,900 | ₩28,925 | ₩29,565 | -1.51% | 189.6만 |
|---|
| 2026.01.27 | ₩28,151 | ₩29,605 | ₩27,224 | ₩28,818 | +2.37% | 124.2만 |
|---|
| 2026.01.26 | ₩27,431 | ₩28,685 | ₩26,150 | ₩27,391 | -0.15% | 134만 |
|---|
| 2026.01.23 | ₩26,937 | ₩29,112 | ₩26,017 | ₩26,830 | -0.40% | 149.5만 |
|---|
| 2026.01.22 | ₩26,310 | ₩27,431 | ₩25,416 | ₩26,270 | -0.15% | 161.7만 |
|---|
| 2026.01.21 | ₩26,310 | ₩27,715 | ₩24,349 | ₩27,111 | +3.04% | 95.6만 |
|---|
| 2026.01.20 | ₩25,176 | ₩26,924 | ₩24,818 | ₩25,576 | +1.59% | 122.2만 |
|---|
| 2026.01.16 | ₩24,576 | ₩26,764 | ₩24,162 | ₩25,976 | +5.70% | 111.1만 |
|---|
| 2026.01.15 | ₩26,817 | ₩26,913 | ₩24,135 | ₩24,602 | -8.26% | 215.8만 |
|---|
| 2026.01.14 | ₩24,802 | ₩28,018 | ₩23,788 | ₩27,831 | +12.21% | 232.6만 |
|---|
| 2026.01.13 | ₩25,296 | ₩25,816 | ₩24,182 | ₩24,589 | -2.80% | 45.7만 |
|---|
| 2026.01.12 | ₩23,402 | ₩24,949 | ₩23,015 | ₩24,922 | +6.50% | 63.5만 |
|---|
| 2026.01.09 | ₩23,615 | ₩24,322 | ₩22,975 | ₩23,642 | +0.11% | 52.3만 |
|---|
| 2026.01.08 | ₩22,307 | ₩23,922 | ₩21,987 | ₩23,615 | +5.86% | 89.3만 |
|---|
| 2026.01.07 | ₩23,428 | ₩23,495 | ₩22,241 | ₩22,348 | -4.61% | 58.9만 |
|---|
| 2026.01.06 | ₩23,295 | ₩23,695 | ₩22,267 | ₩23,642 | +1.49% | 62.4만 |
|---|
| 2026.01.05 | ₩23,028 | ₩23,882 | ₩22,788 | ₩23,455 | +1.85% | 53.9만 |
|---|
| 2026.01.02 | ₩20,626 | ₩22,921 | ₩20,626 | ₩22,454 | +8.86% | 86.9만 |
|---|
| 2025.12.31 | ₩20,546 | ₩21,480 | ₩20,520 | ₩21,080 | +2.60% | 79.3만 |
|---|
| 2025.12.30 | ₩21,534 | ₩21,921 | ₩20,693 | ₩20,746 | -3.66% | 80만 |
|---|
| 2025.12.29 | ₩21,714 | ₩23,081 | ₩21,347 | ₩21,534 | -0.83% | 60.6만 |
|---|
| 2025.12.26 | ₩23,135 | ₩23,135 | ₩21,854 | ₩22,107 | -4.44% | 63.9만 |
|---|
| 2025.12.24 | ₩23,388 | ₩23,655 | ₩22,150 | ₩23,148 | -1.03% | 48만 |
|---|
| 2025.12.23 | ₩23,909 | ₩24,282 | ₩22,694 | ₩23,508 | -1.67% | 103.3만 |
|---|
| 2025.12.22 | ₩22,414 | ₩25,483 | ₩21,947 | ₩24,429 | +8.99% | 195.8만 |
|---|
| 2025.12.19 | ₩22,681 | ₩23,348 | ₩20,480 | ₩22,334 | -1.53% | 544.2만 |
|---|
| 2025.12.18 | ₩19,279 | ₩20,146 | ₩18,558 | ₩19,079 | -1.04% | 188.2만 |
|---|
| 2025.12.17 | ₩20,520 | ₩20,807 | ₩18,852 | ₩18,905 | -7.87% | 88.8만 |
|---|
| 2025.12.16 | ₩19,546 | ₩21,273 | ₩19,546 | ₩20,119 | +2.94% | 129.4만 |
|---|
| 2025.12.15 | ₩24,829 | ₩24,882 | ₩20,253 | ₩20,293 | -18.27% | 179.2만 |
|---|
| 2025.12.12 | ₩25,376 | ₩26,870 | ₩24,329 | ₩24,856 | -2.05% | 86만 |
|---|
| 2025.12.11 | ₩24,682 | ₩25,323 | ₩23,588 | ₩24,896 | +0.86% | 58.1만 |
|---|
| 2025.12.10 | ₩25,976 | ₩26,706 | ₩24,589 | ₩25,550 | -1.64% | 70.8만 |
|---|
| 2025.12.09 | ₩25,389 | ₩26,990 | ₩25,029 | ₩26,630 | +4.89% | 78.8만 |
|---|
| 2025.12.08 | ₩25,923 | ₩26,350 | ₩24,769 | ₩25,683 | -0.93% | 51.8만 |
|---|
| 2025.12.05 | ₩28,165 | ₩28,578 | ₩25,416 | ₩25,923 | -7.96% | 82.4만 |
|---|
| 2025.12.04 | ₩25,843 | ₩28,978 | ₩25,651 | ₩28,125 | +8.83% | 155만 |
|---|
| 2025.12.03 | ₩24,442 | ₩25,990 | ₩24,093 | ₩25,923 | +6.06% | 57만 |
|---|
| 2025.12.02 | ₩26,670 | ₩27,978 | ₩25,256 | ₩25,416 | -4.70% | 72.5만 |
|---|
| 2025.12.01 | ₩27,417 | ₩27,612 | ₩26,010 | ₩26,257 | -4.23% | 77.5만 |
|---|
| 2025.11.28 | ₩28,044 | ₩28,818 | ₩27,057 | ₩28,591 | +1.95% | 51.5만 |
|---|
| 2025.11.26 | ₩24,402 | ₩26,817 | ₩24,375 | ₩26,443 | +8.37% | 162.6만 |
|---|
| 2025.11.25 | ₩24,629 | ₩24,629 | ₩22,681 | ₩23,775 | -3.47% | 86만 |
|---|
| 2025.11.24 | ₩23,615 | ₩24,949 | ₩23,188 | ₩24,782 | +4.94% | 95만 |
|---|
| 2025.11.21 | ₩22,908 | ₩23,495 | ₩21,400 | ₩23,135 | +0.99% | 109.7만 |
|---|
| 2025.11.20 | ₩25,243 | ₩26,017 | ₩22,949 | ₩23,201 | -8.09% | 164.3만 |
|---|
| 2025.11.19 | ₩23,041 | ₩23,868 | ₩22,441 | ₩23,228 | +0.81% | 105만 |
|---|
| 2025.11.18 | ₩23,748 | ₩24,349 | ₩21,664 | ₩22,494 | -5.28% | 169.3만 |
|---|
| 2025.11.17 | ₩23,562 | ₩24,882 | ₩23,228 | ₩24,349 | +3.34% | 125만 |
|---|
| 2025.11.14 | ₩21,747 | ₩25,776 | ₩21,747 | ₩24,015 | +10.43% | 244만 |
|---|
| 2025.11.13 | ₩28,698 | ₩30,086 | ₩26,103 | ₩26,510 | -7.62% | 231.2만 |
|---|
| 2025.11.12 | ₩35,369 | ₩35,689 | ₩30,219 | ₩30,339 | -14.22% | 121.4만 |
|---|
| 2025.11.11 | ₩37,357 | ₩37,597 | ₩32,888 | ₩34,435 | -7.82% | 145.7만 |
|---|
| 2025.11.10 | ₩40,025 | ₩40,559 | ₩36,997 | ₩38,758 | -3.17% | 57.3만 |
|---|
| 2025.11.07 | ₩35,236 | ₩38,705 | ₩33,868 | ₩38,358 | +8.86% | 83.6만 |
|---|
| 2025.11.06 | ₩42,120 | ₩42,120 | ₩36,917 | ₩37,424 | -11.15% | 62.5만 |
|---|
| 2025.11.05 | ₩41,159 | ₩42,680 | ₩39,772 | ₩40,906 | -0.62% | 52.4만 |
|---|
| 2025.11.04 | ₩41,573 | ₩43,393 | ₩39,185 | ₩40,652 | -2.21% | 93만 |
|---|
| 2025.11.03 | ₩46,363 | ₩46,696 | ₩42,316 | ₩43,521 | -6.13% | 86.7만 |
|---|
| 2025.10.31 | ₩43,761 | ₩45,362 | ₩41,133 | ₩45,349 | +3.63% | 88만 |
|---|
| 2025.10.30 | ₩42,587 | ₩43,988 | ₩40,172 | ₩42,987 | +0.94% | 84.7만 |
|---|
| 2025.10.29 | ₩44,975 | ₩45,976 | ₩42,921 | ₩45,069 | +0.21% | 59.5만 |
|---|
| 2025.10.28 | ₩48,804 | ₩49,518 | ₩45,122 | ₩45,149 | -7.49% | 79.5만 |
|---|
| 2025.10.27 | ₩47,764 | ₩49,445 | ₩43,748 | ₩49,325 | +3.27% | 131.1만 |
|---|
| 2025.10.24 | ₩40,559 | ₩46,890 | ₩39,358 | ₩45,415 | +11.97% | 194.9만 |
|---|
| 2025.10.23 | ₩37,050 | ₩39,425 | ₩36,703 | ₩38,671 | +4.38% | 57.4만 |
|---|
| 2025.10.22 | ₩38,851 | ₩39,425 | ₩34,489 | ₩37,037 | -4.67% | 167.7만 |
|---|
| 2025.10.21 | ₩41,360 | ₩42,351 | ₩38,331 | ₩39,812 | -3.74% | 94.2만 |
|---|
| 2025.10.20 | ₩41,346 | ₩43,214 | ₩38,031 | ₩42,694 | +3.26% | 129.1만 |
|---|
| 2025.10.17 | ₩41,626 | ₩41,907 | ₩39,133 | ₩40,386 | -2.98% | 93만 |
|---|
| 2025.10.16 | ₩49,365 | ₩50,592 | ₩41,800 | ₩41,947 | -15.03% | 148.4만 |
|---|
| 2025.10.15 | ₩52,540 | ₩52,540 | ₩46,696 | ₩48,938 | -6.86% | 156.4만 |
|---|
| 2025.10.14 | ₩50,592 | ₩52,153 | ₩46,696 | ₩50,219 | -0.74% | 136.7만 |
|---|
| 2025.10.13 | ₩46,696 | ₩54,368 | ₩46,696 | ₩52,206 | +11.80% | 150.1만 |
|---|
| 2025.10.10 | ₩45,896 | ₩51,573 | ₩43,814 | ₩44,068 | -3.98% | 206.4만 |
|---|