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 | ₩21,356 | ₩21,583 | ₩20,542 | ₩20,943 | -1.94% | 156.9만 |
| 2026.10.08 | ₩22,024 | ₩22,117 | ₩20,422 | ₩21,023 | -4.55% | 176.5만 |
| 2026.10.07 | ₩22,691 | ₩22,785 | ₩21,930 | ₩22,464 | -1.00% | 96.3만 |
| 2026.10.06 | ₩23,706 | ₩24,160 | ₩23,038 | ₩23,132 | -2.42% | 110.3만 |
| 2026.10.05 | ₩24,026 | ₩24,026 | ₩22,871 | ₩23,305 | -3.00% | 104.3만 |
| 2026.10.02 | ₩24,026 | ₩25,648 | ₩23,692 | ₩23,933 | -0.39% | 149.5만 |
| 2026.10.01 | ₩24,226 | ₩24,551 | ₩22,464 | ₩23,332 | -3.69% | 161.1만 |
| 2026.09.30 | ₩25,067 | ₩25,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,039 |
| -4.10% |
| 119.6만 |
| 2026.09.29 | ₩25,134 | ₩25,828 | ₩24,653 | ₩24,733 | -1.59% | 79.5만 |
|---|
| 2026.09.28 | ₩25,961 | ₩26,469 | ₩24,894 | ₩25,134 | -3.19% | 89.5만 |
|---|
| 2026.09.25 | ₩27,390 | ₩27,390 | ₩25,861 | ₩26,188 | -4.39% | 119만 |
|---|
| 2026.09.24 | ₩25,281 | ₩27,163 | ₩24,771 | ₩27,043 | +6.97% | 174만 |
|---|
| 2026.09.23 | ₩26,602 | ₩26,894 | ₩25,381 | ₩25,428 | -4.42% | 96.7만 |
|---|
| 2026.09.22 | ₩26,108 | ₩27,456 | ₩25,888 | ₩27,003 | +3.43% | 113.3만 |
|---|
| 2026.09.21 | ₩26,162 | ₩27,123 | ₩25,388 | ₩26,509 | +1.33% | 130.4만 |
|---|
| 2026.09.18 | ₩24,520 | ₩25,394 | ₩24,208 | ₩25,321 | +3.27% | 155만 |
|---|
| 2026.09.17 | ₩24,093 | ₩24,533 | ₩23,092 | ₩23,839 | -1.05% | 107만 |
|---|
| 2026.09.16 | ₩23,038 | ₩23,893 | ₩22,438 | ₩23,038 | 0.00% | 124.5만 |
|---|
| 2026.09.15 | ₩23,359 | ₩23,473 | ₩22,171 | ₩22,451 | -3.89% | 136.1만 |
|---|
| 2026.09.14 | ₩23,772 | ₩24,520 | ₩23,385 | ₩23,479 | -1.24% | 165.5만 |
|---|
| 2026.09.11 | ₩25,534 | ₩26,242 | ₩25,227 | ₩25,548 | +0.05% | 82.5만 |
|---|
| 2026.09.10 | ₩24,840 | ₩25,654 | ₩24,293 | ₩24,733 | -0.43% | 129.5만 |
|---|
| 2026.09.09 | ₩27,430 | ₩27,705 | ₩25,508 | ₩25,775 | -6.03% | 129.3만 |
|---|
| 2026.09.08 | ₩26,696 | ₩28,244 | ₩26,162 | ₩27,456 | +2.85% | 187.9만 |
|---|
| 2026.09.04 | ₩24,533 | ₩26,135 | ₩24,426 | ₩26,082 | +6.31% | 136.5만 |
|---|
| 2026.09.03 | ₩23,519 | ₩25,347 | ₩22,798 | ₩25,067 | +6.58% | 248.2만 |
|---|
| 2026.09.02 | ₩22,938 | ₩23,292 | ₩22,438 | ₩23,105 | +0.73% | 143.8만 |
|---|
| 2026.09.01 | ₩24,386 | ₩24,480 | ₩22,985 | ₩23,359 | -4.21% | 207.6만 |
|---|
| 2026.08.31 | ₩23,692 | ₩25,321 | ₩23,025 | ₩25,254 | +6.59% | 272만 |
|---|
| 2026.08.28 | ₩25,494 | ₩26,028 | ₩23,666 | ₩23,692 | -7.07% | 281.5만 |
|---|
| 2026.08.27 | ₩27,590 | ₩27,830 | ₩25,828 | ₩25,868 | -6.24% | 286.8만 |
|---|
| 2026.08.26 | ₩26,762 | ₩27,937 | ₩25,988 | ₩26,696 | -0.25% | 273.3만 |
|---|
| 2026.08.25 | ₩27,897 | ₩28,694 | ₩27,176 | ₩27,230 | -2.39% | 215.3만 |
|---|
| 2026.08.24 | ₩26,709 | ₩28,684 | ₩26,362 | ₩27,737 | +3.85% | 414.1만 |
|---|
| 2026.08.21 | ₩28,751 | ₩29,338 | ₩26,976 | ₩27,657 | -3.81% | 260만 |
|---|
| 2026.08.20 | ₩28,564 | ₩29,352 | ₩26,829 | ₩28,244 | -1.12% | 339.9만 |
|---|
| 2026.08.19 | ₩29,539 | ₩29,952 | ₩25,975 | ₩28,538 | -3.39% | 1578.2만 |
|---|
| 2026.08.18 | ₩38,482 | ₩39,914 | ₩35,732 | ₩36,132 | -6.10% | 452.7만 |
|---|
| 2026.08.17 | ₩40,043 | ₩43,020 | ₩39,349 | ₩40,511 | +1.17% | 172.6만 |
|---|
| 2026.08.14 | ₩37,374 | ₩40,312 | ₩37,087 | ₩39,403 | +5.43% | 134.3만 |
|---|
| 2026.08.13 | ₩39,776 | ₩43,193 | ₩37,374 | ₩37,667 | -5.30% | 248.2만 |
|---|
| 2026.08.12 | ₩36,613 | ₩38,535 | ₩36,039 | ₩38,148 | +4.19% | 274.1만 |
|---|
| 2026.08.11 | ₩32,542 | ₩33,596 | ₩31,808 | ₩32,328 | -0.66% | 129만 |
|---|
| 2026.08.10 | ₩32,796 | ₩33,676 | ₩31,394 | ₩31,528 | -3.87% | 103.4만 |
|---|
| 2026.08.07 | ₩34,437 | ₩34,704 | ₩32,087 | ₩32,876 | -4.53% | 122.2만 |
|---|
| 2026.08.06 | ₩33,316 | ₩36,100 | ₩32,555 | ₩32,982 | -1.00% | 100만 |
|---|
| 2026.08.05 | ₩35,812 | ₩37,200 | ₩34,531 | ₩34,784 | -2.87% | 81.7만 |
|---|
| 2026.08.04 | ₩36,046 | ₩36,960 | ₩34,317 | ₩35,505 | -1.50% | 151.5만 |
|---|
| 2026.08.03 | ₩31,114 | ₩35,972 | ₩29,405 | ₩34,638 | +11.33% | 162.6만 |
|---|
| 2026.07.31 | ₩36,119 | ₩36,880 | ₩31,501 | ₩31,634 | -12.42% | 179.1만 |
|---|
| 2026.07.30 | ₩30,273 | ₩35,191 | ₩29,726 | ₩35,038 | +15.74% | 221.6만 |
|---|
| 2026.07.29 | ₩31,794 | ₩32,502 | ₩27,189 | ₩27,470 | -13.60% | 259만 |
|---|
| 2026.07.28 | ₩29,379 | ₩31,688 | ₩27,510 | ₩31,381 | +6.82% | 192.5만 |
|---|
| 2026.07.27 | ₩33,263 | ₩33,263 | ₩29,552 | ₩30,900 | -7.10% | 174.1만 |
|---|
| 2026.07.24 | ₩35,906 | ₩36,039 | ₩31,167 | ₩31,541 | -12.16% | 226.6만 |
|---|
| 2026.07.23 | ₩36,626 | ₩39,643 | ₩35,385 | ₩36,186 | -1.20% | 188.8만 |
|---|
| 2026.07.22 | ₩35,919 | ₩38,575 | ₩35,145 | ₩37,187 | +3.53% | 184.1만 |
|---|
| 2026.07.21 | ₩36,266 | ₩37,876 | ₩34,117 | ₩36,773 | +1.40% | 289.4만 |
|---|
| 2026.07.20 | ₩35,105 | ₩38,241 | ₩35,105 | ₩36,213 | +3.16% | 219.9만 |
|---|
| 2026.07.17 | ₩33,129 | ₩35,655 | ₩31,768 | ₩33,570 | +1.33% | 245.4만 |
|---|
| 2026.07.16 | ₩37,167 | ₩38,354 | ₩34,117 | ₩34,437 | -7.34% | 288.3만 |
|---|
| 2026.07.15 | ₩42,139 | ₩42,410 | ₩36,800 | ₩38,949 | -7.57% | 380.7만 |
|---|
| 2026.07.14 | ₩51,069 | ₩52,177 | ₩40,872 | ₩41,552 | -18.64% | 626.6만 |
|---|
| 2026.07.13 | ₩49,974 | ₩52,123 | ₩46,183 | ₩48,439 | -3.07% | 362.2만 |
|---|
| 2026.07.10 | ₩51,910 | ₩53,058 | ₩47,665 | ₩51,389 | -1.00% | 371.4만 |
|---|
| 2026.07.09 | ₩51,309 | ₩54,392 | ₩47,451 | ₩51,843 | +1.04% | 408.5만 |
|---|
| 2026.07.08 | ₩43,647 | ₩50,188 | ₩43,380 | ₩49,040 | +12.35% | 375.6만 |
|---|
| 2026.07.07 | ₩45,249 | ₩48,039 | ₩42,713 | ₩44,608 | -1.42% | 238.4만 |
|---|
| 2026.07.06 | ₩42,553 | ₩48,453 | ₩42,263 | ₩47,438 | +11.48% | 218.2만 |
|---|
| 2026.07.02 | ₩47,932 | ₩50,989 | ₩41,138 | ₩41,965 | -12.45% | 365.5만 |
|---|
| 2026.07.01 | ₩48,506 | ₩49,320 | ₩44,715 | ₩46,637 | -3.85% | 325만 |
|---|
| 2026.06.30 | ₩46,998 | ₩52,457 | ₩45,703 | ₩51,856 | +10.34% | 210.5만 |
|---|
| 2026.06.29 | ₩51,309 | ₩53,391 | ₩43,047 | ₩48,112 | -6.23% | 292.3만 |
|---|
| 2026.06.26 | ₩47,718 | ₩52,470 | ₩45,209 | ₩51,082 | +7.05% | 219.4만 |
|---|
| 2026.06.25 | ₩54,165 | ₩55,380 | ₩46,453 | ₩49,147 | -9.27% | 278만 |
|---|
| 2026.06.24 | ₩59,691 | ₩59,976 | ₩48,880 | ₩51,669 | -13.44% | 428.5만 |
|---|
| 2026.06.23 | ₩53,965 | ₩62,441 | ₩52,257 | ₩59,745 | +10.71% | 455.1만 |
|---|
| 2026.06.22 | ₩54,279 | ₩62,561 | ₩52,043 | ₩59,758 | +10.09% | 576.5만 |
|---|
| 2026.06.18 | ₩46,998 | ₩54,379 | ₩44,955 | ₩51,376 | +9.32% | 405.3만 |
|---|
| 2026.06.17 | ₩48,065 | ₩51,296 | ₩44,319 | ₩44,742 | -6.91% | 353.5만 |
|---|
| 2026.06.16 | ₩39,550 | ₩50,068 | ₩38,976 | ₩47,585 | +20.32% | 499.4만 |
|---|
| 2026.06.15 | ₩34,838 | ₩40,898 | ₩34,384 | ₩40,017 | +14.87% | 197.6만 |
|---|
| 2026.06.12 | ₩32,809 | ₩35,505 | ₩32,569 | ₩32,969 | +0.49% | 81.3만 |
|---|
| 2026.06.11 | ₩30,700 | ₩33,063 | ₩29,539 | ₩32,769 | +6.74% | 84.2만 |
|---|
| 2026.06.10 | ₩30,566 | ₩32,729 | ₩30,166 | ₩30,460 | -0.35% | 60.2만 |
|---|
| 2026.06.09 | ₩31,981 | ₩34,384 | ₩29,080 | ₩31,087 | -2.80% | 110.5만 |
|---|
| 2026.06.08 | ₩31,754 | ₩32,268 | ₩30,486 | ₩31,234 | -1.64% | 88.9만 |
|---|
| 2026.06.05 | ₩35,412 | ₩35,412 | ₩29,846 | ₩31,060 | -12.29% | 135.3만 |
|---|
| 2026.06.04 | ₩35,839 | ₩37,828 | ₩34,891 | ₩36,653 | +2.27% | 90.2만 |
|---|
| 2026.06.03 | ₩40,043 | ₩40,771 | ₩36,867 | ₩37,414 | -6.57% | 104.1만 |
|---|
| 2026.06.02 | ₩42,046 | ₩43,714 | ₩39,656 | ₩40,257 | -4.25% | 104.7만 |
|---|
| 2026.06.01 | ₩38,735 | ₩42,713 | ₩38,722 | ₩42,126 | +8.75% | 78.1만 |
|---|
| 2026.05.29 | ₩42,913 | ₩42,913 | ₩39,129 | ₩39,696 | -7.50% | 114.7만 |
|---|
| 2026.05.28 | ₩43,113 | ₩43,207 | ₩40,604 | ₩42,953 | -0.37% | 102.7만 |
|---|
| 2026.05.27 | ₩41,792 | ₩42,886 | ₩38,837 | ₩42,152 | +0.86% | 114.3만 |
|---|
| 2026.05.26 | ₩41,378 | ₩44,301 | ₩41,258 | ₩41,939 | +1.35% | 132.4만 |
|---|
| 2026.05.22 | ₩40,577 | ₩41,965 | ₩38,976 | ₩40,297 | -0.69% | 180.2만 |
|---|
| 2026.05.21 | ₩32,769 | ₩39,576 | ₩32,729 | ₩39,443 | +20.37% | 245.3만 |
|---|
| 2026.05.20 | ₩34,791 | ₩35,358 | ₩31,968 | ₩32,288 | -7.19% | 136.8만 |
|---|
| 2026.05.19 | ₩30,940 | ₩35,158 | ₩30,380 | ₩34,064 | +10.09% | 187만 |
|---|
| 2026.05.18 | ₩33,757 | ₩34,197 | ₩29,098 | ₩31,728 | -6.01% | 251.2만 |
|---|
| 2026.05.15 | ₩35,785 | ₩36,173 | ₩32,035 | ₩32,302 | -9.74% | 337.7만 |
|---|
| 2026.05.14 | ₩34,064 | ₩41,665 | ₩31,501 | ₩40,030 | +17.52% | 766.9만 |
|---|
| 2026.05.13 | ₩36,706 | ₩37,708 | ₩32,929 | ₩36,079 | -1.71% | 333.7만 |
|---|
| 2026.05.12 | ₩35,572 | ₩35,852 | ₩31,127 | ₩34,824 | -2.10% | 282만 |
|---|
| 2026.05.11 | ₩31,354 | ₩38,709 | ₩30,366 | ₩36,012 | +14.86% | 493만 |
|---|
| 2026.05.08 | ₩26,829 | ₩28,690 | ₩26,405 | ₩28,364 | +5.72% | 105만 |
|---|
| 2026.05.07 | ₩28,925 | ₩28,965 | ₩26,295 | ₩27,069 | -6.41% | 118.7만 |
|---|
| 2026.05.06 | ₩26,762 | ₩28,740 | ₩26,055 | ₩28,604 | +6.88% | 157.6만 |
|---|
| 2026.05.05 | ₩24,320 | ₩26,495 | ₩23,025 | ₩26,108 | +7.35% | 138.8만 |
|---|
| 2026.05.04 | ₩22,251 | ₩24,560 | ₩22,025 | ₩24,039 | +8.04% | 161.8만 |
|---|
| 2026.05.01 | ₩20,783 | ₩22,805 | ₩20,742 | ₩22,224 | +6.94% | 61.4만 |
|---|
| 2026.04.30 | ₩20,569 | ₩20,689 | ₩19,261 | ₩20,435 | -0.65% | 105.5만 |
|---|
| 2026.04.29 | ₩20,609 | ₩20,609 | ₩18,553 | ₩20,329 | -1.36% | 81.3만 |
|---|
| 2026.04.28 | ₩21,009 | ₩21,356 | ₩20,102 | ₩20,742 | -1.27% | 53.4만 |
|---|
| 2026.04.27 | ₩22,705 | ₩22,825 | ₩21,090 | ₩21,797 | -4.00% | 73.5만 |
|---|
| 2026.04.24 | ₩22,985 | ₩23,465 | ₩21,857 | ₩22,091 | -3.89% | 64.1만 |
|---|
| 2026.04.23 | ₩22,758 | ₩23,305 | ₩21,757 | ₩22,318 | -1.94% | 47.8만 |
|---|
| 2026.04.22 | ₩21,824 | ₩23,746 | ₩21,663 | ₩23,065 | +5.69% | 79.4만 |
|---|
| 2026.04.21 | ₩22,358 | ₩22,838 | ₩21,196 | ₩21,316 | -4.66% | 85.5만 |
|---|
| 2026.04.20 | ₩21,490 | ₩22,131 | ₩21,356 | ₩22,024 | +2.48% | 52.8만 |
|---|
| 2026.04.17 | ₩21,930 | ₩22,584 | ₩21,570 | ₩21,904 | -0.12% | 81.6만 |
|---|
| 2026.04.16 | ₩21,650 | ₩21,730 | ₩20,209 | ₩21,370 | -1.29% | 63.9만 |
|---|
| 2026.04.15 | ₩21,623 | ₩21,784 | ₩20,422 | ₩21,343 | -1.30% | 87.4만 |
|---|
| 2026.04.14 | ₩20,916 | ₩21,864 | ₩20,522 | ₩21,477 | +2.68% | 116.2만 |
|---|
| 2026.04.13 | ₩18,927 | ₩20,569 | ₩18,634 | ₩20,302 | +7.26% | 71만 |
|---|
| 2026.04.10 | ₩18,740 | ₩20,556 | ₩18,553 | ₩19,354 | +3.28% | 127.6만 |
|---|
| 2026.04.09 | ₩17,085 | ₩18,630 | ₩16,998 | ₩18,126 | +6.09% | 63.9만 |
|---|
| 2026.04.08 | ₩18,527 | ₩18,954 | ₩17,272 | ₩17,953 | -3.10% | 88.6만 |
|---|
| 2026.04.07 | ₩15,657 | ₩17,339 | ₩15,417 | ₩17,045 | +8.87% | 87.1만 |
|---|
| 2026.04.06 | ₩15,537 | ₩16,398 | ₩15,537 | ₩16,057 | +3.35% | 58.7만 |
|---|
| 2026.04.02 | ₩14,683 | ₩15,904 | ₩14,482 | ₩15,510 | +5.64% | 68.1만 |
|---|
| 2026.04.01 | ₩16,218 | ₩16,351 | ₩15,457 | ₩15,523 | -4.28% | 73만 |
|---|
| 2026.03.31 | ₩15,403 | ₩16,151 | ₩14,803 | ₩15,897 | +3.21% | 77.6만 |
|---|
| 2026.03.30 | ₩14,496 | ₩15,118 | ₩14,242 | ₩14,950 | +3.13% | 97.3만 |
|---|
| 2026.03.27 | ₩15,790 | ₩15,921 | ₩14,029 | ₩14,389 | -8.88% | 180.4만 |
|---|
| 2026.03.26 | ₩16,444 | ₩18,113 | ₩16,178 | ₩16,238 | -1.26% | 195.8만 |
|---|
| 2026.03.25 | ₩19,421 | ₩20,022 | ₩19,114 | ₩19,608 | +0.96% | 92.7만 |
|---|
| 2026.03.24 | ₩18,820 | ₩19,688 | ₩18,375 | ₩18,874 | +0.28% | 75만 |
|---|
| 2026.03.23 | ₩18,634 | ₩19,821 | ₩18,620 | ₩19,234 | +3.22% | 65.2만 |
|---|
| 2026.03.20 | ₩20,022 | ₩20,237 | ₩18,460 | ₩18,487 | -7.67% | 80.1만 |
|---|
| 2026.03.19 | ₩19,087 | ₩20,289 | ₩18,727 | ₩20,195 | +5.80% | 67.2만 |
|---|
| 2026.03.18 | ₩20,022 | ₩20,596 | ₩19,488 | ₩19,528 | -2.47% | 68.8만 |
|---|
| 2026.03.17 | ₩21,076 | ₩21,597 | ₩19,824 | ₩20,476 | -2.85% | 72.9만 |
|---|
| 2026.03.16 | ₩22,011 | ₩23,425 | ₩20,235 | ₩21,116 | -4.06% | 129.1만 |
|---|
| 2026.03.13 | ₩22,464 | ₩23,265 | ₩20,435 | ₩21,023 | -6.42% | 113.2만 |
|---|
| 2026.03.12 | ₩22,318 | ₩23,292 | ₩21,837 | ₩22,384 | +0.30% | 47.6만 |
|---|
| 2026.03.11 | ₩21,330 | ₩23,946 | ₩21,303 | ₩22,878 | +7.26% | 91.4만 |
|---|
| 2026.03.10 | ₩21,143 | ₩22,398 | ₩21,063 | ₩21,183 | +0.19% | 46.4만 |
|---|
| 2026.03.09 | ₩20,235 | ₩21,231 | ₩20,035 | ₩21,103 | +4.29% | 66.5만 |
|---|
| 2026.03.06 | ₩20,449 | ₩20,996 | ₩20,182 | ₩20,689 | +1.17% | 86만 |
|---|
| 2026.03.05 | ₩22,518 | ₩22,825 | ₩21,090 | ₩21,276 | -5.51% | 39.2만 |
|---|
| 2026.03.04 | ₩21,463 | ₩23,025 | ₩21,463 | ₩22,611 | +5.35% | 57.8만 |
|---|
| 2026.03.03 | ₩22,131 | ₩22,411 | ₩20,697 | ₩20,863 | -5.73% | 75.7만 |
|---|
| 2026.03.02 | ₩22,024 | ₩24,186 | ₩21,770 | ₩23,172 | +5.21% | 66.9만 |
|---|
| 2026.02.27 | ₩23,759 | ₩23,826 | ₩21,877 | ₩22,491 | -5.34% | 65만 |
|---|
| 2026.02.26 | ₩24,480 | ₩25,347 | ₩23,933 | ₩24,707 | +0.93% | 38.3만 |
|---|
| 2026.02.25 | ₩23,772 | ₩25,307 | ₩23,714 | ₩24,774 | +4.21% | 42.9만 |
|---|
| 2026.02.24 | ₩22,771 | ₩23,572 | ₩22,211 | ₩23,519 | +3.28% | 51.9만 |
|---|
| 2026.02.23 | ₩22,091 | ₩22,745 | ₩21,499 | ₩22,705 | +2.78% | 58.7만 |
|---|
| 2026.02.20 | ₩23,546 | ₩23,845 | ₩22,189 | ₩22,544 | -4.25% | 55.3만 |
|---|
| 2026.02.19 | ₩22,785 | ₩23,959 | ₩22,371 | ₩23,812 | +4.51% | 46.2만 |
|---|
| 2026.02.18 | ₩24,453 | ₩24,934 | ₩22,918 | ₩23,279 | -4.80% | 54.1만 |
|---|
| 2026.02.17 | ₩25,254 | ₩25,756 | ₩23,786 | ₩24,573 | -2.70% | 53.3만 |
|---|
| 2026.02.13 | ₩24,200 | ₩27,116 | ₩23,652 | ₩25,921 | +7.12% | 77만 |
|---|
| 2026.02.12 | ₩24,974 | ₩25,473 | ₩23,839 | ₩24,280 | -2.78% | 65.7만 |
|---|
| 2026.02.11 | ₩25,828 | ₩26,469 | ₩24,333 | ₩25,081 | -2.89% | 73만 |
|---|
| 2026.02.10 | ₩26,015 | ₩26,549 | ₩25,294 | ₩25,801 | -0.82% | 52.8만 |
|---|
| 2026.02.09 | ₩24,306 | ₩26,963 | ₩23,759 | ₩26,495 | +9.01% | 78.8만 |
|---|
| 2026.02.06 | ₩20,128 | ₩25,087 | ₩19,862 | ₩24,780 | +23.11% | 188.1만 |
|---|
| 2026.02.05 | ₩20,809 | ₩21,563 | ₩19,127 | ₩19,221 | -7.63% | 134.1만 |
|---|
| 2026.02.04 | ₩24,426 | ₩24,620 | ₩20,889 | ₩21,530 | -11.86% | 139.3만 |
|---|
| 2026.02.03 | ₩26,295 | ₩26,490 | ₩23,913 | ₩24,627 | -6.35% | 129.3만 |
|---|
| 2026.02.02 | ₩25,254 | ₩26,736 | ₩24,760 | ₩26,015 | +3.01% | 80.6만 |
|---|
| 2026.01.30 | ₩28,805 | ₩29,952 | ₩25,521 | ₩26,042 | -9.59% | 158.2만 |
|---|
| 2026.01.29 | ₩29,966 | ₩30,833 | ₩28,057 | ₩29,392 | -1.92% | 114.7만 |
|---|
| 2026.01.28 | ₩30,033 | ₩31,915 | ₩28,938 | ₩29,579 | -1.51% | 189.6만 |
|---|
| 2026.01.27 | ₩28,164 | ₩29,619 | ₩27,236 | ₩28,831 | +2.37% | 124.2만 |
|---|
| 2026.01.26 | ₩27,443 | ₩28,698 | ₩26,162 | ₩27,403 | -0.15% | 134만 |
|---|
| 2026.01.23 | ₩26,949 | ₩29,125 | ₩26,028 | ₩26,842 | -0.40% | 149.5만 |
|---|
| 2026.01.22 | ₩26,322 | ₩27,443 | ₩25,428 | ₩26,282 | -0.15% | 161.7만 |
|---|
| 2026.01.21 | ₩26,322 | ₩27,727 | ₩24,360 | ₩27,123 | +3.04% | 95.6만 |
|---|
| 2026.01.20 | ₩25,187 | ₩26,936 | ₩24,830 | ₩25,588 | +1.59% | 122.2만 |
|---|
| 2026.01.16 | ₩24,587 | ₩26,776 | ₩24,173 | ₩25,988 | +5.70% | 111.1만 |
|---|
| 2026.01.15 | ₩26,829 | ₩26,925 | ₩24,146 | ₩24,613 | -8.26% | 215.8만 |
|---|
| 2026.01.14 | ₩24,814 | ₩28,030 | ₩23,799 | ₩27,844 | +12.21% | 232.6만 |
|---|
| 2026.01.13 | ₩25,307 | ₩25,828 | ₩24,193 | ₩24,600 | -2.80% | 45.7만 |
|---|
| 2026.01.12 | ₩23,412 | ₩24,960 | ₩23,025 | ₩24,934 | +6.50% | 63.5만 |
|---|
| 2026.01.09 | ₩23,626 | ₩24,333 | ₩22,985 | ₩23,652 | +0.11% | 52.3만 |
|---|
| 2026.01.08 | ₩22,318 | ₩23,933 | ₩21,997 | ₩23,626 | +5.86% | 89.3만 |
|---|
| 2026.01.07 | ₩23,439 | ₩23,505 | ₩22,251 | ₩22,358 | -4.61% | 58.9만 |
|---|
| 2026.01.06 | ₩23,305 | ₩23,706 | ₩22,277 | ₩23,652 | +1.49% | 62.4만 |
|---|
| 2026.01.05 | ₩23,038 | ₩23,893 | ₩22,798 | ₩23,465 | +1.85% | 53.9만 |
|---|
| 2026.01.02 | ₩20,636 | ₩22,932 | ₩20,636 | ₩22,464 | +8.86% | 86.9만 |
|---|
| 2025.12.31 | ₩20,556 | ₩21,490 | ₩20,529 | ₩21,090 | +2.60% | 79.3만 |
|---|
| 2025.12.30 | ₩21,543 | ₩21,930 | ₩20,702 | ₩20,756 | -3.66% | 80만 |
|---|
| 2025.12.29 | ₩21,724 | ₩23,092 | ₩21,356 | ₩21,543 | -0.83% | 60.6만 |
|---|
| 2025.12.26 | ₩23,145 | ₩23,145 | ₩21,864 | ₩22,117 | -4.44% | 63.9만 |
|---|
| 2025.12.24 | ₩23,399 | ₩23,666 | ₩22,160 | ₩23,158 | -1.03% | 48만 |
|---|
| 2025.12.23 | ₩23,919 | ₩24,293 | ₩22,705 | ₩23,519 | -1.67% | 103.3만 |
|---|
| 2025.12.22 | ₩22,424 | ₩25,494 | ₩21,957 | ₩24,440 | +8.99% | 195.8만 |
|---|
| 2025.12.19 | ₩22,691 | ₩23,359 | ₩20,489 | ₩22,344 | -1.53% | 544.2만 |
|---|
| 2025.12.18 | ₩19,288 | ₩20,155 | ₩18,567 | ₩19,087 | -1.04% | 188.2만 |
|---|
| 2025.12.17 | ₩20,529 | ₩20,816 | ₩18,860 | ₩18,914 | -7.87% | 88.8만 |
|---|
| 2025.12.16 | ₩19,555 | ₩21,283 | ₩19,555 | ₩20,128 | +2.94% | 129.4만 |
|---|
| 2025.12.15 | ₩24,840 | ₩24,894 | ₩20,262 | ₩20,302 | -18.27% | 179.2만 |
|---|
| 2025.12.12 | ₩25,388 | ₩26,882 | ₩24,340 | ₩24,867 | -2.05% | 86만 |
|---|
| 2025.12.11 | ₩24,693 | ₩25,334 | ₩23,599 | ₩24,907 | +0.86% | 58.1만 |
|---|
| 2025.12.10 | ₩25,988 | ₩26,718 | ₩24,600 | ₩25,561 | -1.64% | 70.8만 |
|---|
| 2025.12.09 | ₩25,401 | ₩27,003 | ₩25,040 | ₩26,642 | +4.89% | 78.8만 |
|---|
| 2025.12.08 | ₩25,935 | ₩26,362 | ₩24,780 | ₩25,695 | -0.93% | 51.8만 |
|---|
| 2025.12.05 | ₩28,177 | ₩28,591 | ₩25,428 | ₩25,935 | -7.96% | 82.4만 |
|---|
| 2025.12.04 | ₩25,855 | ₩28,991 | ₩25,662 | ₩28,137 | +8.83% | 155만 |
|---|
| 2025.12.03 | ₩24,453 | ₩26,002 | ₩24,103 | ₩25,935 | +6.06% | 57만 |
|---|
| 2025.12.02 | ₩26,682 | ₩27,990 | ₩25,267 | ₩25,428 | -4.70% | 72.5만 |
|---|
| 2025.12.01 | ₩27,430 | ₩27,625 | ₩26,022 | ₩26,268 | -4.23% | 77.5만 |
|---|
| 2025.11.28 | ₩28,057 | ₩28,831 | ₩27,069 | ₩28,604 | +1.95% | 51.5만 |
|---|
| 2025.11.26 | ₩24,413 | ₩26,829 | ₩24,386 | ₩26,455 | +8.37% | 162.6만 |
|---|
| 2025.11.25 | ₩24,640 | ₩24,640 | ₩22,691 | ₩23,786 | -3.47% | 86만 |
|---|
| 2025.11.24 | ₩23,626 | ₩24,960 | ₩23,198 | ₩24,794 | +4.94% | 95만 |
|---|
| 2025.11.21 | ₩22,918 | ₩23,505 | ₩21,410 | ₩23,145 | +0.99% | 109.7만 |
|---|
| 2025.11.20 | ₩25,254 | ₩26,028 | ₩22,960 | ₩23,212 | -8.09% | 164.3만 |
|---|
| 2025.11.19 | ₩23,052 | ₩23,879 | ₩22,451 | ₩23,239 | +0.81% | 105만 |
|---|
| 2025.11.18 | ₩23,759 | ₩24,360 | ₩21,674 | ₩22,504 | -5.28% | 169.3만 |
|---|
| 2025.11.17 | ₩23,572 | ₩24,894 | ₩23,239 | ₩24,360 | +3.34% | 125만 |
|---|
| 2025.11.14 | ₩21,757 | ₩25,788 | ₩21,757 | ₩24,026 | +10.43% | 244만 |
|---|
| 2025.11.13 | ₩28,711 | ₩30,099 | ₩26,115 | ₩26,522 | -7.62% | 231.2만 |
|---|
| 2025.11.12 | ₩35,385 | ₩35,705 | ₩30,233 | ₩30,353 | -14.22% | 121.4만 |
|---|
| 2025.11.11 | ₩37,374 | ₩37,614 | ₩32,902 | ₩34,451 | -7.82% | 145.7만 |
|---|
| 2025.11.10 | ₩40,043 | ₩40,577 | ₩37,013 | ₩38,775 | -3.17% | 57.3만 |
|---|
| 2025.11.07 | ₩35,252 | ₩38,722 | ₩33,883 | ₩38,375 | +8.86% | 83.6만 |
|---|
| 2025.11.06 | ₩42,139 | ₩42,139 | ₩36,933 | ₩37,441 | -11.15% | 62.5만 |
|---|
| 2025.11.05 | ₩41,178 | ₩42,700 | ₩39,790 | ₩40,924 | -0.62% | 52.4만 |
|---|
| 2025.11.04 | ₩41,592 | ₩43,412 | ₩39,202 | ₩40,671 | -2.21% | 93만 |
|---|
| 2025.11.03 | ₩46,384 | ₩46,717 | ₩42,335 | ₩43,541 | -6.13% | 86.7만 |
|---|
| 2025.10.31 | ₩43,781 | ₩45,383 | ₩41,151 | ₩45,369 | +3.63% | 88만 |
|---|
| 2025.10.30 | ₩42,606 | ₩44,008 | ₩40,190 | ₩43,007 | +0.94% | 84.7만 |
|---|
| 2025.10.29 | ₩44,995 | ₩45,997 | ₩42,940 | ₩45,089 | +0.21% | 59.5만 |
|---|
| 2025.10.28 | ₩48,826 | ₩49,540 | ₩45,142 | ₩45,169 | -7.49% | 79.5만 |
|---|
| 2025.10.27 | ₩47,785 | ₩49,467 | ₩43,767 | ₩49,347 | +3.27% | 131.1만 |
|---|
| 2025.10.24 | ₩40,577 | ₩46,911 | ₩39,376 | ₩45,436 | +11.97% | 194.9만 |
|---|
| 2025.10.23 | ₩37,067 | ₩39,443 | ₩36,720 | ₩38,689 | +4.38% | 57.4만 |
|---|
| 2025.10.22 | ₩38,869 | ₩39,443 | ₩34,504 | ₩37,053 | -4.67% | 167.7만 |
|---|
| 2025.10.21 | ₩41,378 | ₩42,370 | ₩38,348 | ₩39,830 | -3.74% | 94.2만 |
|---|
| 2025.10.20 | ₩41,365 | ₩43,234 | ₩38,048 | ₩42,713 | +3.26% | 129.1만 |
|---|
| 2025.10.17 | ₩41,645 | ₩41,925 | ₩39,150 | ₩40,404 | -2.98% | 93만 |
|---|
| 2025.10.16 | ₩49,387 | ₩50,615 | ₩41,819 | ₩41,965 | -15.03% | 148.4만 |
|---|
| 2025.10.15 | ₩52,564 | ₩52,564 | ₩46,717 | ₩48,960 | -6.86% | 156.4만 |
|---|
| 2025.10.14 | ₩50,615 | ₩52,177 | ₩46,717 | ₩50,241 | -0.74% | 136.7만 |
|---|
| 2025.10.13 | ₩46,717 | ₩54,392 | ₩46,717 | ₩52,230 | +11.80% | 150.1만 |
|---|
| 2025.10.10 | ₩45,916 | ₩51,596 | ₩43,834 | ₩44,088 | -3.98% | 206.4만 |
|---|