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 | ₩21,376 | ₩21,603 | ₩20,561 | ₩20,962 | -1.94% | 156.9만 |
| 2026.10.08 | ₩22,044 | ₩22,137 | ₩20,440 | ₩21,042 | -4.55% | 176.5만 |
| 2026.10.07 | ₩22,712 | ₩22,805 | ₩21,950 | ₩22,485 | -1.00% | 96.3만 |
| 2026.10.06 | ₩23,727 | ₩24,181 | ₩23,059 | ₩23,153 | -2.42% | 110.3만 |
| 2026.10.05 | ₩24,048 | ₩24,048 | ₩22,892 | ₩23,326 | -3.00% | 104.3만 |
| 2026.10.02 | ₩24,048 | ₩25,671 | ₩23,714 | ₩23,954 | -0.39% | 149.5만 |
| 2026.10.01 | ₩24,248 | ₩24,573 | ₩22,485 | ₩23,353 | -3.69% | 161.1만 |
| 2026.09.30 | ₩25,090 | ₩25,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,061 |
| -4.10% |
| 119.6만 |
| 2026.09.29 | ₩25,157 | ₩25,851 | ₩24,676 | ₩24,756 | -1.59% | 79.5만 |
|---|
| 2026.09.28 | ₩25,985 | ₩26,492 | ₩24,916 | ₩25,157 | -3.19% | 89.5만 |
|---|
| 2026.09.25 | ₩27,414 | ₩27,414 | ₩25,885 | ₩26,212 | -4.39% | 119만 |
|---|
| 2026.09.24 | ₩25,303 | ₩27,187 | ₩24,793 | ₩27,067 | +6.97% | 174만 |
|---|
| 2026.09.23 | ₩26,626 | ₩26,919 | ₩25,404 | ₩25,450 | -4.42% | 96.7만 |
|---|
| 2026.09.22 | ₩26,132 | ₩27,481 | ₩25,911 | ₩27,027 | +3.43% | 113.3만 |
|---|
| 2026.09.21 | ₩26,185 | ₩27,147 | ₩25,410 | ₩26,533 | +1.33% | 130.4만 |
|---|
| 2026.09.18 | ₩24,542 | ₩25,417 | ₩24,229 | ₩25,344 | +3.27% | 155만 |
|---|
| 2026.09.17 | ₩24,114 | ₩24,555 | ₩23,112 | ₩23,861 | -1.05% | 107만 |
|---|
| 2026.09.16 | ₩23,059 | ₩23,914 | ₩22,458 | ₩23,059 | 0.00% | 124.5만 |
|---|
| 2026.09.15 | ₩23,380 | ₩23,495 | ₩22,191 | ₩22,471 | -3.89% | 136.1만 |
|---|
| 2026.09.14 | ₩23,794 | ₩24,542 | ₩23,406 | ₩23,500 | -1.24% | 165.5만 |
|---|
| 2026.09.11 | ₩25,557 | ₩26,265 | ₩25,250 | ₩25,571 | +0.05% | 82.5만 |
|---|
| 2026.09.10 | ₩24,863 | ₩25,678 | ₩24,315 | ₩24,756 | -0.43% | 129.5만 |
|---|
| 2026.09.09 | ₩27,454 | ₩27,730 | ₩25,531 | ₩25,798 | -6.03% | 129.3만 |
|---|
| 2026.09.08 | ₩26,720 | ₩28,269 | ₩26,185 | ₩27,481 | +2.85% | 187.9만 |
|---|
| 2026.09.04 | ₩24,555 | ₩26,158 | ₩24,448 | ₩26,105 | +6.31% | 136.5만 |
|---|
| 2026.09.03 | ₩23,540 | ₩25,370 | ₩22,819 | ₩25,090 | +6.58% | 248.2만 |
|---|
| 2026.09.02 | ₩22,959 | ₩23,313 | ₩22,458 | ₩23,126 | +0.73% | 143.8만 |
|---|
| 2026.09.01 | ₩24,408 | ₩24,502 | ₩23,006 | ₩23,380 | -4.21% | 207.6만 |
|---|
| 2026.08.31 | ₩23,714 | ₩25,344 | ₩23,046 | ₩25,277 | +6.59% | 272만 |
|---|
| 2026.08.28 | ₩25,517 | ₩26,052 | ₩23,687 | ₩23,714 | -7.07% | 281.5만 |
|---|
| 2026.08.27 | ₩27,615 | ₩27,855 | ₩25,851 | ₩25,891 | -6.24% | 286.8만 |
|---|
| 2026.08.26 | ₩26,786 | ₩27,962 | ₩26,012 | ₩26,720 | -0.25% | 273.3만 |
|---|
| 2026.08.25 | ₩27,922 | ₩28,720 | ₩27,201 | ₩27,254 | -2.39% | 215.3만 |
|---|
| 2026.08.24 | ₩26,733 | ₩28,710 | ₩26,386 | ₩27,762 | +3.85% | 414.1만 |
|---|
| 2026.08.21 | ₩28,777 | ₩29,365 | ₩27,000 | ₩27,682 | -3.81% | 260만 |
|---|
| 2026.08.20 | ₩28,590 | ₩29,378 | ₩26,853 | ₩28,269 | -1.12% | 339.9만 |
|---|
| 2026.08.19 | ₩29,565 | ₩29,979 | ₩25,998 | ₩28,563 | -3.39% | 1578.2만 |
|---|
| 2026.08.18 | ₩38,516 | ₩39,950 | ₩35,764 | ₩36,165 | -6.10% | 452.7만 |
|---|
| 2026.08.17 | ₩40,079 | ₩43,059 | ₩39,385 | ₩40,547 | +1.17% | 172.6만 |
|---|
| 2026.08.14 | ₩37,407 | ₩40,348 | ₩37,120 | ₩39,438 | +5.43% | 134.3만 |
|---|
| 2026.08.13 | ₩39,812 | ₩43,232 | ₩37,407 | ₩37,701 | -5.30% | 248.2만 |
|---|
| 2026.08.12 | ₩36,646 | ₩38,570 | ₩36,071 | ₩38,182 | +4.19% | 274.1만 |
|---|
| 2026.08.11 | ₩32,571 | ₩33,627 | ₩31,836 | ₩32,357 | -0.66% | 129만 |
|---|
| 2026.08.10 | ₩32,825 | ₩33,707 | ₩31,422 | ₩31,556 | -3.87% | 103.4만 |
|---|
| 2026.08.07 | ₩34,468 | ₩34,735 | ₩32,116 | ₩32,905 | -4.53% | 122.2만 |
|---|
| 2026.08.06 | ₩33,346 | ₩36,133 | ₩32,585 | ₩33,012 | -1.00% | 100만 |
|---|
| 2026.08.05 | ₩35,844 | ₩37,234 | ₩34,562 | ₩34,816 | -2.87% | 81.7만 |
|---|
| 2026.08.04 | ₩36,078 | ₩36,993 | ₩34,348 | ₩35,537 | -1.50% | 151.5만 |
|---|
| 2026.08.03 | ₩31,142 | ₩36,005 | ₩29,432 | ₩34,669 | +11.33% | 162.6만 |
|---|
| 2026.07.31 | ₩36,152 | ₩36,913 | ₩31,529 | ₩31,663 | -12.42% | 179.1만 |
|---|
| 2026.07.30 | ₩30,300 | ₩35,223 | ₩29,752 | ₩35,069 | +15.74% | 221.6만 |
|---|
| 2026.07.29 | ₩31,823 | ₩32,531 | ₩27,214 | ₩27,494 | -13.60% | 259만 |
|---|
| 2026.07.28 | ₩29,405 | ₩31,716 | ₩27,535 | ₩31,409 | +6.82% | 192.5만 |
|---|
| 2026.07.27 | ₩33,293 | ₩33,293 | ₩29,579 | ₩30,928 | -7.10% | 174.1만 |
|---|
| 2026.07.24 | ₩35,938 | ₩36,071 | ₩31,195 | ₩31,569 | -12.16% | 226.6만 |
|---|
| 2026.07.23 | ₩36,659 | ₩39,679 | ₩35,417 | ₩36,218 | -1.20% | 188.8만 |
|---|
| 2026.07.22 | ₩35,951 | ₩38,610 | ₩35,176 | ₩37,220 | +3.53% | 184.1만 |
|---|
| 2026.07.21 | ₩36,299 | ₩37,910 | ₩34,148 | ₩36,806 | +1.40% | 289.4만 |
|---|
| 2026.07.20 | ₩35,136 | ₩38,276 | ₩35,136 | ₩36,245 | +3.16% | 219.9만 |
|---|
| 2026.07.17 | ₩33,159 | ₩35,687 | ₩31,796 | ₩33,600 | +1.33% | 245.4만 |
|---|
| 2026.07.16 | ₩37,200 | ₩38,388 | ₩34,148 | ₩34,468 | -7.34% | 288.3만 |
|---|
| 2026.07.15 | ₩42,177 | ₩42,448 | ₩36,833 | ₩38,984 | -7.57% | 380.7만 |
|---|
| 2026.07.14 | ₩51,115 | ₩52,223 | ₩40,909 | ₩41,589 | -18.64% | 626.6만 |
|---|
| 2026.07.13 | ₩50,019 | ₩52,170 | ₩46,225 | ₩48,483 | -3.07% | 362.2만 |
|---|
| 2026.07.10 | ₩51,956 | ₩53,105 | ₩47,708 | ₩51,435 | -1.00% | 371.4만 |
|---|
| 2026.07.09 | ₩51,355 | ₩54,441 | ₩47,494 | ₩51,889 | +1.04% | 408.5만 |
|---|
| 2026.07.08 | ₩43,687 | ₩50,233 | ₩43,419 | ₩49,084 | +12.35% | 375.6만 |
|---|
| 2026.07.07 | ₩45,290 | ₩48,082 | ₩42,751 | ₩44,648 | -1.42% | 238.4만 |
|---|
| 2026.07.06 | ₩42,591 | ₩48,496 | ₩42,301 | ₩47,481 | +11.48% | 218.2만 |
|---|
| 2026.07.02 | ₩47,975 | ₩51,034 | ₩41,175 | ₩42,003 | -12.45% | 365.5만 |
|---|
| 2026.07.01 | ₩48,550 | ₩49,364 | ₩44,755 | ₩46,679 | -3.85% | 325만 |
|---|
| 2026.06.30 | ₩47,040 | ₩52,504 | ₩45,744 | ₩51,903 | +10.34% | 210.5만 |
|---|
| 2026.06.29 | ₩51,355 | ₩53,439 | ₩43,085 | ₩48,155 | -6.23% | 292.3만 |
|---|
| 2026.06.26 | ₩47,761 | ₩52,517 | ₩45,250 | ₩51,128 | +7.05% | 219.4만 |
|---|
| 2026.06.25 | ₩54,214 | ₩55,430 | ₩46,495 | ₩49,191 | -9.27% | 278만 |
|---|
| 2026.06.24 | ₩59,745 | ₩60,030 | ₩48,924 | ₩51,716 | -13.44% | 428.5만 |
|---|
| 2026.06.23 | ₩54,014 | ₩62,497 | ₩52,304 | ₩59,798 | +10.71% | 455.1만 |
|---|
| 2026.06.22 | ₩54,328 | ₩62,617 | ₩52,090 | ₩59,812 | +10.09% | 576.5만 |
|---|
| 2026.06.18 | ₩47,040 | ₩54,428 | ₩44,996 | ₩51,422 | +9.32% | 405.3만 |
|---|
| 2026.06.17 | ₩48,109 | ₩51,342 | ₩44,359 | ₩44,782 | -6.91% | 353.5만 |
|---|
| 2026.06.16 | ₩39,585 | ₩50,113 | ₩39,011 | ₩47,628 | +20.32% | 499.4만 |
|---|
| 2026.06.15 | ₩34,869 | ₩40,934 | ₩34,415 | ₩40,053 | +14.87% | 197.6만 |
|---|
| 2026.06.12 | ₩32,838 | ₩35,537 | ₩32,598 | ₩32,999 | +0.49% | 81.3만 |
|---|
| 2026.06.11 | ₩30,728 | ₩33,092 | ₩29,565 | ₩32,798 | +6.74% | 84.2만 |
|---|
| 2026.06.10 | ₩30,594 | ₩32,758 | ₩30,193 | ₩30,487 | -0.35% | 60.2만 |
|---|
| 2026.06.09 | ₩32,010 | ₩34,415 | ₩29,106 | ₩31,115 | -2.80% | 110.5만 |
|---|
| 2026.06.08 | ₩31,783 | ₩32,297 | ₩30,514 | ₩31,262 | -1.64% | 88.9만 |
|---|
| 2026.06.05 | ₩35,444 | ₩35,444 | ₩29,873 | ₩31,088 | -12.29% | 135.3만 |
|---|
| 2026.06.04 | ₩35,871 | ₩37,862 | ₩34,923 | ₩36,686 | +2.27% | 90.2만 |
|---|
| 2026.06.03 | ₩40,079 | ₩40,808 | ₩36,900 | ₩37,448 | -6.57% | 104.1만 |
|---|
| 2026.06.02 | ₩42,083 | ₩43,753 | ₩39,692 | ₩40,293 | -4.25% | 104.7만 |
|---|
| 2026.06.01 | ₩38,770 | ₩42,751 | ₩38,757 | ₩42,164 | +8.75% | 78.1만 |
|---|
| 2026.05.29 | ₩42,952 | ₩42,952 | ₩39,164 | ₩39,732 | -7.50% | 114.7만 |
|---|
| 2026.05.28 | ₩43,152 | ₩43,246 | ₩40,641 | ₩42,992 | -0.37% | 102.7만 |
|---|
| 2026.05.27 | ₩41,830 | ₩42,925 | ₩38,872 | ₩42,190 | +0.86% | 114.3만 |
|---|
| 2026.05.26 | ₩41,415 | ₩44,341 | ₩41,295 | ₩41,976 | +1.35% | 132.4만 |
|---|
| 2026.05.22 | ₩40,614 | ₩42,003 | ₩39,011 | ₩40,333 | -0.69% | 180.2만 |
|---|
| 2026.05.21 | ₩32,798 | ₩39,612 | ₩32,758 | ₩39,478 | +20.37% | 245.3만 |
|---|
| 2026.05.20 | ₩34,822 | ₩35,390 | ₩31,997 | ₩32,317 | -7.19% | 136.8만 |
|---|
| 2026.05.19 | ₩30,968 | ₩35,190 | ₩30,407 | ₩34,094 | +10.09% | 187만 |
|---|
| 2026.05.18 | ₩33,787 | ₩34,228 | ₩29,124 | ₩31,756 | -6.01% | 251.2만 |
|---|
| 2026.05.15 | ₩35,818 | ₩36,205 | ₩32,064 | ₩32,331 | -9.74% | 337.7만 |
|---|
| 2026.05.14 | ₩34,094 | ₩41,703 | ₩31,529 | ₩40,066 | +17.52% | 766.9만 |
|---|
| 2026.05.13 | ₩36,739 | ₩37,741 | ₩32,959 | ₩36,112 | -1.71% | 333.7만 |
|---|
| 2026.05.12 | ₩35,604 | ₩35,884 | ₩31,155 | ₩34,856 | -2.10% | 282만 |
|---|
| 2026.05.11 | ₩31,382 | ₩38,743 | ₩30,394 | ₩36,045 | +14.86% | 493만 |
|---|
| 2026.05.08 | ₩26,853 | ₩28,716 | ₩26,428 | ₩28,390 | +5.72% | 105만 |
|---|
| 2026.05.07 | ₩28,951 | ₩28,991 | ₩26,319 | ₩27,094 | -6.41% | 118.7만 |
|---|
| 2026.05.06 | ₩26,786 | ₩28,766 | ₩26,078 | ₩28,630 | +6.88% | 157.6만 |
|---|
| 2026.05.05 | ₩24,342 | ₩26,519 | ₩23,046 | ₩26,132 | +7.35% | 138.8만 |
|---|
| 2026.05.04 | ₩22,271 | ₩24,582 | ₩22,045 | ₩24,061 | +8.04% | 161.8만 |
|---|
| 2026.05.01 | ₩20,801 | ₩22,825 | ₩20,761 | ₩22,244 | +6.94% | 61.4만 |
|---|
| 2026.04.30 | ₩20,587 | ₩20,708 | ₩19,278 | ₩20,454 | -0.65% | 105.5만 |
|---|
| 2026.04.29 | ₩20,628 | ₩20,628 | ₩18,570 | ₩20,347 | -1.36% | 81.3만 |
|---|
| 2026.04.28 | ₩21,028 | ₩21,376 | ₩20,120 | ₩20,761 | -1.27% | 53.4만 |
|---|
| 2026.04.27 | ₩22,725 | ₩22,845 | ₩21,108 | ₩21,817 | -4.00% | 73.5만 |
|---|
| 2026.04.24 | ₩23,006 | ₩23,487 | ₩21,877 | ₩22,110 | -3.89% | 64.1만 |
|---|
| 2026.04.23 | ₩22,778 | ₩23,326 | ₩21,776 | ₩22,338 | -1.94% | 47.8만 |
|---|
| 2026.04.22 | ₩21,843 | ₩23,767 | ₩21,683 | ₩23,086 | +5.69% | 79.4만 |
|---|
| 2026.04.21 | ₩22,378 | ₩22,859 | ₩21,215 | ₩21,336 | -4.66% | 85.5만 |
|---|
| 2026.04.20 | ₩21,509 | ₩22,151 | ₩21,376 | ₩22,044 | +2.48% | 52.8만 |
|---|
| 2026.04.17 | ₩21,950 | ₩22,605 | ₩21,589 | ₩21,923 | -0.12% | 81.6만 |
|---|
| 2026.04.16 | ₩21,670 | ₩21,750 | ₩20,227 | ₩21,389 | -1.29% | 63.9만 |
|---|
| 2026.04.15 | ₩21,643 | ₩21,803 | ₩20,440 | ₩21,362 | -1.30% | 87.4만 |
|---|
| 2026.04.14 | ₩20,935 | ₩21,883 | ₩20,541 | ₩21,496 | +2.68% | 116.2만 |
|---|
| 2026.04.13 | ₩18,944 | ₩20,587 | ₩18,650 | ₩20,320 | +7.26% | 71만 |
|---|
| 2026.04.10 | ₩18,757 | ₩20,574 | ₩18,570 | ₩19,372 | +3.28% | 127.6만 |
|---|
| 2026.04.09 | ₩17,101 | ₩18,646 | ₩17,014 | ₩18,143 | +6.09% | 63.9만 |
|---|
| 2026.04.08 | ₩18,543 | ₩18,971 | ₩17,288 | ₩17,969 | -3.10% | 88.6만 |
|---|
| 2026.04.07 | ₩15,671 | ₩17,354 | ₩15,431 | ₩17,060 | +8.87% | 87.1만 |
|---|
| 2026.04.06 | ₩15,551 | ₩16,413 | ₩15,551 | ₩16,072 | +3.35% | 58.7만 |
|---|
| 2026.04.02 | ₩14,696 | ₩15,918 | ₩14,495 | ₩15,524 | +5.64% | 68.1만 |
|---|
| 2026.04.01 | ₩16,232 | ₩16,366 | ₩15,471 | ₩15,537 | -4.28% | 73만 |
|---|
| 2026.03.31 | ₩15,417 | ₩16,165 | ₩14,816 | ₩15,912 | +3.21% | 77.6만 |
|---|
| 2026.03.30 | ₩14,509 | ₩15,131 | ₩14,255 | ₩14,963 | +3.13% | 97.3만 |
|---|
| 2026.03.27 | ₩15,805 | ₩15,936 | ₩14,041 | ₩14,402 | -8.88% | 180.4만 |
|---|
| 2026.03.26 | ₩16,459 | ₩18,129 | ₩16,192 | ₩16,252 | -1.26% | 195.8만 |
|---|
| 2026.03.25 | ₩19,439 | ₩20,040 | ₩19,131 | ₩19,626 | +0.96% | 92.7만 |
|---|
| 2026.03.24 | ₩18,837 | ₩19,706 | ₩18,391 | ₩18,891 | +0.28% | 75만 |
|---|
| 2026.03.23 | ₩18,650 | ₩19,839 | ₩18,637 | ₩19,251 | +3.22% | 65.2만 |
|---|
| 2026.03.20 | ₩20,040 | ₩20,255 | ₩18,477 | ₩18,503 | -7.67% | 80.1만 |
|---|
| 2026.03.19 | ₩19,105 | ₩20,307 | ₩18,744 | ₩20,213 | +5.80% | 67.2만 |
|---|
| 2026.03.18 | ₩20,040 | ₩20,614 | ₩19,505 | ₩19,545 | -2.47% | 68.8만 |
|---|
| 2026.03.17 | ₩21,095 | ₩21,616 | ₩19,842 | ₩20,494 | -2.85% | 72.9만 |
|---|
| 2026.03.16 | ₩22,030 | ₩23,446 | ₩20,253 | ₩21,135 | -4.06% | 129.1만 |
|---|
| 2026.03.13 | ₩22,485 | ₩23,286 | ₩20,454 | ₩21,042 | -6.42% | 113.2만 |
|---|
| 2026.03.12 | ₩22,338 | ₩23,313 | ₩21,857 | ₩22,404 | +0.30% | 47.6만 |
|---|
| 2026.03.11 | ₩21,349 | ₩23,967 | ₩21,322 | ₩22,899 | +7.26% | 91.4만 |
|---|
| 2026.03.10 | ₩21,162 | ₩22,418 | ₩21,082 | ₩21,202 | +0.19% | 46.4만 |
|---|
| 2026.03.09 | ₩20,253 | ₩21,250 | ₩20,053 | ₩21,122 | +4.29% | 66.5만 |
|---|
| 2026.03.06 | ₩20,467 | ₩21,015 | ₩20,200 | ₩20,708 | +1.17% | 86만 |
|---|
| 2026.03.05 | ₩22,538 | ₩22,845 | ₩21,108 | ₩21,296 | -5.51% | 39.2만 |
|---|
| 2026.03.04 | ₩21,483 | ₩23,046 | ₩21,483 | ₩22,632 | +5.35% | 57.8만 |
|---|
| 2026.03.03 | ₩22,151 | ₩22,431 | ₩20,716 | ₩20,881 | -5.73% | 75.7만 |
|---|
| 2026.03.02 | ₩22,044 | ₩24,208 | ₩21,790 | ₩23,193 | +5.21% | 66.9만 |
|---|
| 2026.02.27 | ₩23,780 | ₩23,847 | ₩21,897 | ₩22,511 | -5.34% | 65만 |
|---|
| 2026.02.26 | ₩24,502 | ₩25,370 | ₩23,954 | ₩24,729 | +0.93% | 38.3만 |
|---|
| 2026.02.25 | ₩23,794 | ₩25,330 | ₩23,735 | ₩24,796 | +4.21% | 42.9만 |
|---|
| 2026.02.24 | ₩22,792 | ₩23,593 | ₩22,231 | ₩23,540 | +3.28% | 51.9만 |
|---|
| 2026.02.23 | ₩22,110 | ₩22,765 | ₩21,519 | ₩22,725 | +2.78% | 58.7만 |
|---|
| 2026.02.20 | ₩23,567 | ₩23,866 | ₩22,209 | ₩22,565 | -4.25% | 55.3만 |
|---|
| 2026.02.19 | ₩22,805 | ₩23,981 | ₩22,391 | ₩23,834 | +4.51% | 46.2만 |
|---|
| 2026.02.18 | ₩24,475 | ₩24,956 | ₩22,939 | ₩23,299 | -4.80% | 54.1만 |
|---|
| 2026.02.17 | ₩25,277 | ₩25,779 | ₩23,807 | ₩24,595 | -2.70% | 53.3만 |
|---|
| 2026.02.13 | ₩24,221 | ₩27,140 | ₩23,674 | ₩25,945 | +7.12% | 77만 |
|---|
| 2026.02.12 | ₩24,996 | ₩25,496 | ₩23,861 | ₩24,301 | -2.78% | 65.7만 |
|---|
| 2026.02.11 | ₩25,851 | ₩26,492 | ₩24,355 | ₩25,103 | -2.89% | 73만 |
|---|
| 2026.02.10 | ₩26,038 | ₩26,573 | ₩25,317 | ₩25,824 | -0.82% | 52.8만 |
|---|
| 2026.02.09 | ₩24,328 | ₩26,987 | ₩23,780 | ₩26,519 | +9.01% | 78.8만 |
|---|
| 2026.02.06 | ₩20,147 | ₩25,110 | ₩19,879 | ₩24,802 | +23.11% | 188.1만 |
|---|
| 2026.02.05 | ₩20,828 | ₩21,583 | ₩19,145 | ₩19,238 | -7.63% | 134.1만 |
|---|
| 2026.02.04 | ₩24,448 | ₩24,642 | ₩20,908 | ₩21,549 | -11.86% | 139.3만 |
|---|
| 2026.02.03 | ₩26,319 | ₩26,514 | ₩23,934 | ₩24,649 | -6.35% | 129.3만 |
|---|
| 2026.02.02 | ₩25,277 | ₩26,760 | ₩24,782 | ₩26,038 | +3.01% | 80.6만 |
|---|
| 2026.01.30 | ₩28,830 | ₩29,979 | ₩25,544 | ₩26,065 | -9.59% | 158.2만 |
|---|
| 2026.01.29 | ₩29,993 | ₩30,861 | ₩28,082 | ₩29,418 | -1.92% | 114.7만 |
|---|
| 2026.01.28 | ₩30,060 | ₩31,943 | ₩28,964 | ₩29,605 | -1.51% | 189.6만 |
|---|
| 2026.01.27 | ₩28,189 | ₩29,645 | ₩27,261 | ₩28,857 | +2.37% | 124.2만 |
|---|
| 2026.01.26 | ₩27,468 | ₩28,724 | ₩26,185 | ₩27,428 | -0.15% | 134만 |
|---|
| 2026.01.23 | ₩26,973 | ₩29,151 | ₩26,052 | ₩26,867 | -0.40% | 149.5만 |
|---|
| 2026.01.22 | ₩26,346 | ₩27,468 | ₩25,450 | ₩26,305 | -0.15% | 161.7만 |
|---|
| 2026.01.21 | ₩26,346 | ₩27,752 | ₩24,382 | ₩27,147 | +3.04% | 95.6만 |
|---|
| 2026.01.20 | ₩25,210 | ₩26,960 | ₩24,852 | ₩25,611 | +1.59% | 122.2만 |
|---|
| 2026.01.16 | ₩24,609 | ₩26,800 | ₩24,195 | ₩26,012 | +5.70% | 111.1만 |
|---|
| 2026.01.15 | ₩26,853 | ₩26,949 | ₩24,168 | ₩24,635 | -8.26% | 215.8만 |
|---|
| 2026.01.14 | ₩24,836 | ₩28,056 | ₩23,821 | ₩27,869 | +12.21% | 232.6만 |
|---|
| 2026.01.13 | ₩25,330 | ₩25,851 | ₩24,215 | ₩24,622 | -2.80% | 45.7만 |
|---|
| 2026.01.12 | ₩23,433 | ₩24,983 | ₩23,046 | ₩24,956 | +6.50% | 63.5만 |
|---|
| 2026.01.09 | ₩23,647 | ₩24,355 | ₩23,006 | ₩23,674 | +0.11% | 52.3만 |
|---|
| 2026.01.08 | ₩22,338 | ₩23,954 | ₩22,017 | ₩23,647 | +5.86% | 89.3만 |
|---|
| 2026.01.07 | ₩23,460 | ₩23,527 | ₩22,271 | ₩22,378 | -4.61% | 58.9만 |
|---|
| 2026.01.06 | ₩23,326 | ₩23,727 | ₩22,298 | ₩23,674 | +1.49% | 62.4만 |
|---|
| 2026.01.05 | ₩23,059 | ₩23,914 | ₩22,819 | ₩23,487 | +1.85% | 53.9만 |
|---|
| 2026.01.02 | ₩20,654 | ₩22,952 | ₩20,654 | ₩22,485 | +8.86% | 86.9만 |
|---|
| 2025.12.31 | ₩20,574 | ₩21,509 | ₩20,547 | ₩21,108 | +2.60% | 79.3만 |
|---|
| 2025.12.30 | ₩21,563 | ₩21,950 | ₩20,721 | ₩20,774 | -3.66% | 80만 |
|---|
| 2025.12.29 | ₩21,743 | ₩23,112 | ₩21,376 | ₩21,563 | -0.83% | 60.6만 |
|---|
| 2025.12.26 | ₩23,166 | ₩23,166 | ₩21,883 | ₩22,137 | -4.44% | 63.9만 |
|---|
| 2025.12.24 | ₩23,420 | ₩23,687 | ₩22,180 | ₩23,179 | -1.03% | 48만 |
|---|
| 2025.12.23 | ₩23,941 | ₩24,315 | ₩22,725 | ₩23,540 | -1.67% | 103.3만 |
|---|
| 2025.12.22 | ₩22,444 | ₩25,517 | ₩21,977 | ₩24,462 | +8.99% | 195.8만 |
|---|
| 2025.12.19 | ₩22,712 | ₩23,380 | ₩20,507 | ₩22,364 | -1.53% | 544.2만 |
|---|
| 2025.12.18 | ₩19,305 | ₩20,173 | ₩18,583 | ₩19,105 | -1.04% | 188.2만 |
|---|
| 2025.12.17 | ₩20,547 | ₩20,835 | ₩18,877 | ₩18,931 | -7.87% | 88.8만 |
|---|
| 2025.12.16 | ₩19,572 | ₩21,302 | ₩19,572 | ₩20,147 | +2.94% | 129.4만 |
|---|
| 2025.12.15 | ₩24,863 | ₩24,916 | ₩20,280 | ₩20,320 | -18.27% | 179.2만 |
|---|
| 2025.12.12 | ₩25,410 | ₩26,907 | ₩24,362 | ₩24,889 | -2.05% | 86만 |
|---|
| 2025.12.11 | ₩24,716 | ₩25,357 | ₩23,620 | ₩24,929 | +0.86% | 58.1만 |
|---|
| 2025.12.10 | ₩26,012 | ₩26,742 | ₩24,622 | ₩25,584 | -1.64% | 70.8만 |
|---|
| 2025.12.09 | ₩25,424 | ₩27,027 | ₩25,063 | ₩26,666 | +4.89% | 78.8만 |
|---|
| 2025.12.08 | ₩25,958 | ₩26,386 | ₩24,802 | ₩25,718 | -0.93% | 51.8만 |
|---|
| 2025.12.05 | ₩28,203 | ₩28,617 | ₩25,450 | ₩25,958 | -7.96% | 82.4만 |
|---|
| 2025.12.04 | ₩25,878 | ₩29,017 | ₩25,686 | ₩28,162 | +8.83% | 155만 |
|---|
| 2025.12.03 | ₩24,475 | ₩26,025 | ₩24,125 | ₩25,958 | +6.06% | 57만 |
|---|
| 2025.12.02 | ₩26,706 | ₩28,015 | ₩25,290 | ₩25,450 | -4.70% | 72.5만 |
|---|
| 2025.12.01 | ₩27,454 | ₩27,649 | ₩26,045 | ₩26,292 | -4.23% | 77.5만 |
|---|
| 2025.11.28 | ₩28,082 | ₩28,857 | ₩27,094 | ₩28,630 | +1.95% | 51.5만 |
|---|
| 2025.11.26 | ₩24,435 | ₩26,853 | ₩24,408 | ₩26,479 | +8.37% | 162.6만 |
|---|
| 2025.11.25 | ₩24,662 | ₩24,662 | ₩22,712 | ₩23,807 | -3.47% | 86만 |
|---|
| 2025.11.24 | ₩23,647 | ₩24,983 | ₩23,219 | ₩24,816 | +4.94% | 95만 |
|---|
| 2025.11.21 | ₩22,939 | ₩23,527 | ₩21,429 | ₩23,166 | +0.99% | 109.7만 |
|---|
| 2025.11.20 | ₩25,277 | ₩26,052 | ₩22,980 | ₩23,233 | -8.09% | 164.3만 |
|---|
| 2025.11.19 | ₩23,072 | ₩23,901 | ₩22,471 | ₩23,259 | +0.81% | 105만 |
|---|
| 2025.11.18 | ₩23,780 | ₩24,382 | ₩21,694 | ₩22,525 | -5.28% | 169.3만 |
|---|
| 2025.11.17 | ₩23,593 | ₩24,916 | ₩23,259 | ₩24,382 | +3.34% | 125만 |
|---|
| 2025.11.14 | ₩21,776 | ₩25,811 | ₩21,776 | ₩24,048 | +10.43% | 244만 |
|---|
| 2025.11.13 | ₩28,737 | ₩30,126 | ₩26,138 | ₩26,546 | -7.62% | 231.2만 |
|---|
| 2025.11.12 | ₩35,417 | ₩35,737 | ₩30,260 | ₩30,380 | -14.22% | 121.4만 |
|---|
| 2025.11.11 | ₩37,407 | ₩37,648 | ₩32,932 | ₩34,482 | -7.82% | 145.7만 |
|---|
| 2025.11.10 | ₩40,079 | ₩40,614 | ₩37,047 | ₩38,810 | -3.17% | 57.3만 |
|---|
| 2025.11.07 | ₩35,283 | ₩38,757 | ₩33,914 | ₩38,409 | +8.86% | 83.6만 |
|---|
| 2025.11.06 | ₩42,177 | ₩42,177 | ₩36,967 | ₩37,474 | -11.15% | 62.5만 |
|---|
| 2025.11.05 | ₩41,215 | ₩42,738 | ₩39,826 | ₩40,961 | -0.62% | 52.4만 |
|---|
| 2025.11.04 | ₩41,629 | ₩43,451 | ₩39,238 | ₩40,707 | -2.21% | 93만 |
|---|
| 2025.11.03 | ₩46,425 | ₩46,759 | ₩42,373 | ₩43,580 | -6.13% | 86.7만 |
|---|
| 2025.10.31 | ₩43,820 | ₩45,423 | ₩41,188 | ₩45,410 | +3.63% | 88만 |
|---|
| 2025.10.30 | ₩42,644 | ₩44,047 | ₩40,226 | ₩43,045 | +0.94% | 84.7만 |
|---|
| 2025.10.29 | ₩45,036 | ₩46,038 | ₩42,978 | ₩45,129 | +0.21% | 59.5만 |
|---|
| 2025.10.28 | ₩48,870 | ₩49,585 | ₩45,183 | ₩45,210 | -7.49% | 79.5만 |
|---|
| 2025.10.27 | ₩47,828 | ₩49,511 | ₩43,807 | ₩49,391 | +3.27% | 131.1만 |
|---|
| 2025.10.24 | ₩40,614 | ₩46,953 | ₩39,411 | ₩45,477 | +11.97% | 194.9만 |
|---|
| 2025.10.23 | ₩37,100 | ₩39,478 | ₩36,753 | ₩38,723 | +4.38% | 57.4만 |
|---|
| 2025.10.22 | ₩38,904 | ₩39,478 | ₩34,535 | ₩37,087 | -4.67% | 167.7만 |
|---|
| 2025.10.21 | ₩41,415 | ₩42,408 | ₩38,383 | ₩39,866 | -3.74% | 94.2만 |
|---|
| 2025.10.20 | ₩41,402 | ₩43,272 | ₩38,082 | ₩42,751 | +3.26% | 129.1만 |
|---|
| 2025.10.17 | ₩41,683 | ₩41,963 | ₩39,186 | ₩40,440 | -2.98% | 93만 |
|---|
| 2025.10.16 | ₩49,431 | ₩50,660 | ₩41,856 | ₩42,003 | -15.03% | 148.4만 |
|---|
| 2025.10.15 | ₩52,611 | ₩52,611 | ₩46,759 | ₩49,004 | -6.86% | 156.4만 |
|---|
| 2025.10.14 | ₩50,660 | ₩52,223 | ₩46,759 | ₩50,286 | -0.74% | 136.7만 |
|---|
| 2025.10.13 | ₩46,759 | ₩54,441 | ₩46,759 | ₩52,277 | +11.80% | 150.1만 |
|---|
| 2025.10.10 | ₩45,958 | ₩51,642 | ₩43,874 | ₩44,127 | -3.98% | 206.4만 |
|---|