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 | ₩21,355 | ₩21,582 | ₩20,541 | ₩20,941 | -1.94% | 156.9만 |
| 2026.10.08 | ₩22,022 | ₩22,116 | ₩20,421 | ₩21,021 | -4.55% | 176.5만 |
| 2026.10.07 | ₩22,690 | ₩22,783 | ₩21,929 | ₩22,463 | -1.00% | 96.3만 |
| 2026.10.06 | ₩23,704 | ₩24,158 | ₩23,037 | ₩23,130 | -2.42% | 110.3만 |
| 2026.10.05 | ₩24,024 | ₩24,024 | ₩22,870 | ₩23,304 | -3.00% | 104.3만 |
| 2026.10.02 | ₩24,024 | ₩25,646 | ₩23,691 | ₩23,931 | -0.39% | 149.5만 |
| 2026.10.01 | ₩24,224 | ₩24,549 | ₩22,463 | ₩23,330 | -3.69% | 161.1만 |
| 2026.09.30 | ₩25,065 | ₩25,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,038 |
| -4.10% |
| 119.6만 |
| 2026.09.29 | ₩25,132 | ₩25,826 | ₩24,652 | ₩24,732 | -1.59% | 79.5만 |
|---|
| 2026.09.28 | ₩25,960 | ₩26,467 | ₩24,892 | ₩25,132 | -3.19% | 89.5만 |
|---|
| 2026.09.25 | ₩27,388 | ₩27,388 | ₩25,859 | ₩26,186 | -4.39% | 119만 |
|---|
| 2026.09.24 | ₩25,279 | ₩27,161 | ₩24,769 | ₩27,041 | +6.97% | 174만 |
|---|
| 2026.09.23 | ₩26,600 | ₩26,892 | ₩25,379 | ₩25,426 | -4.42% | 96.7만 |
|---|
| 2026.09.22 | ₩26,106 | ₩27,454 | ₩25,886 | ₩27,001 | +3.43% | 113.3만 |
|---|
| 2026.09.21 | ₩26,160 | ₩27,121 | ₩25,386 | ₩26,507 | +1.33% | 130.4만 |
|---|
| 2026.09.18 | ₩24,518 | ₩25,392 | ₩24,206 | ₩25,319 | +3.27% | 155만 |
|---|
| 2026.09.17 | ₩24,091 | ₩24,531 | ₩23,090 | ₩23,837 | -1.05% | 107만 |
|---|
| 2026.09.16 | ₩23,037 | ₩23,891 | ₩22,436 | ₩23,037 | 0.00% | 124.5만 |
|---|
| 2026.09.15 | ₩23,357 | ₩23,472 | ₩22,169 | ₩22,449 | -3.89% | 136.1만 |
|---|
| 2026.09.14 | ₩23,771 | ₩24,518 | ₩23,384 | ₩23,477 | -1.24% | 165.5만 |
|---|
| 2026.09.11 | ₩25,532 | ₩26,240 | ₩25,225 | ₩25,546 | +0.05% | 82.5만 |
|---|
| 2026.09.10 | ₩24,838 | ₩25,653 | ₩24,291 | ₩24,732 | -0.43% | 129.5만 |
|---|
| 2026.09.09 | ₩27,428 | ₩27,703 | ₩25,506 | ₩25,773 | -6.03% | 129.3만 |
|---|
| 2026.09.08 | ₩26,694 | ₩28,242 | ₩26,160 | ₩27,454 | +2.85% | 187.9만 |
|---|
| 2026.09.04 | ₩24,531 | ₩26,133 | ₩24,425 | ₩26,080 | +6.31% | 136.5만 |
|---|
| 2026.09.03 | ₩23,517 | ₩25,346 | ₩22,796 | ₩25,065 | +6.58% | 248.2만 |
|---|
| 2026.09.02 | ₩22,936 | ₩23,290 | ₩22,436 | ₩23,103 | +0.73% | 143.8만 |
|---|
| 2026.09.01 | ₩24,385 | ₩24,478 | ₩22,983 | ₩23,357 | -4.21% | 207.6만 |
|---|
| 2026.08.31 | ₩23,691 | ₩25,319 | ₩23,023 | ₩25,252 | +6.59% | 272만 |
|---|
| 2026.08.28 | ₩25,492 | ₩26,026 | ₩23,664 | ₩23,691 | -7.07% | 281.5만 |
|---|
| 2026.08.27 | ₩27,588 | ₩27,828 | ₩25,826 | ₩25,866 | -6.24% | 286.8만 |
|---|
| 2026.08.26 | ₩26,760 | ₩27,935 | ₩25,986 | ₩26,694 | -0.25% | 273.3만 |
|---|
| 2026.08.25 | ₩27,895 | ₩28,692 | ₩27,174 | ₩27,227 | -2.39% | 215.3만 |
|---|
| 2026.08.24 | ₩26,707 | ₩28,682 | ₩26,360 | ₩27,735 | +3.85% | 414.1만 |
|---|
| 2026.08.21 | ₩28,749 | ₩29,336 | ₩26,974 | ₩27,655 | -3.81% | 260만 |
|---|
| 2026.08.20 | ₩28,562 | ₩29,350 | ₩26,827 | ₩28,242 | -1.12% | 339.9만 |
|---|
| 2026.08.19 | ₩29,536 | ₩29,950 | ₩25,973 | ₩28,535 | -3.39% | 1578.2만 |
|---|
| 2026.08.18 | ₩38,479 | ₩39,911 | ₩35,729 | ₩36,130 | -6.10% | 452.7만 |
|---|
| 2026.08.17 | ₩40,040 | ₩43,017 | ₩39,346 | ₩40,508 | +1.17% | 172.6만 |
|---|
| 2026.08.14 | ₩37,371 | ₩40,309 | ₩37,084 | ₩39,400 | +5.43% | 134.3만 |
|---|
| 2026.08.13 | ₩39,773 | ₩43,190 | ₩37,371 | ₩37,665 | -5.30% | 248.2만 |
|---|
| 2026.08.12 | ₩36,610 | ₩38,532 | ₩36,036 | ₩38,145 | +4.19% | 274.1만 |
|---|
| 2026.08.11 | ₩32,539 | ₩33,594 | ₩31,805 | ₩32,326 | -0.66% | 129만 |
|---|
| 2026.08.10 | ₩32,793 | ₩33,674 | ₩31,392 | ₩31,525 | -3.87% | 103.4만 |
|---|
| 2026.08.07 | ₩34,435 | ₩34,702 | ₩32,084 | ₩32,873 | -4.53% | 122.2만 |
|---|
| 2026.08.06 | ₩33,314 | ₩36,098 | ₩32,553 | ₩32,980 | -1.00% | 100만 |
|---|
| 2026.08.05 | ₩35,809 | ₩37,198 | ₩34,528 | ₩34,782 | -2.87% | 81.7만 |
|---|
| 2026.08.04 | ₩36,043 | ₩36,957 | ₩34,315 | ₩35,502 | -1.50% | 151.5만 |
|---|
| 2026.08.03 | ₩31,111 | ₩35,970 | ₩29,403 | ₩34,635 | +11.33% | 162.6만 |
|---|
| 2026.07.31 | ₩36,116 | ₩36,877 | ₩31,498 | ₩31,632 | -12.42% | 179.1만 |
|---|
| 2026.07.30 | ₩30,271 | ₩35,189 | ₩29,723 | ₩35,035 | +15.74% | 221.6만 |
|---|
| 2026.07.29 | ₩31,792 | ₩32,499 | ₩27,187 | ₩27,468 | -13.60% | 259만 |
|---|
| 2026.07.28 | ₩29,376 | ₩31,685 | ₩27,508 | ₩31,378 | +6.82% | 192.5만 |
|---|
| 2026.07.27 | ₩33,260 | ₩33,260 | ₩29,550 | ₩30,898 | -7.10% | 174.1만 |
|---|
| 2026.07.24 | ₩35,903 | ₩36,036 | ₩31,165 | ₩31,538 | -12.16% | 226.6만 |
|---|
| 2026.07.23 | ₩36,624 | ₩39,640 | ₩35,382 | ₩36,183 | -1.20% | 188.8만 |
|---|
| 2026.07.22 | ₩35,916 | ₩38,572 | ₩35,142 | ₩37,184 | +3.53% | 184.1만 |
|---|
| 2026.07.21 | ₩36,263 | ₩37,873 | ₩34,114 | ₩36,770 | +1.40% | 289.4만 |
|---|
| 2026.07.20 | ₩35,102 | ₩38,239 | ₩35,102 | ₩36,210 | +3.16% | 219.9만 |
|---|
| 2026.07.17 | ₩33,127 | ₩35,652 | ₩31,765 | ₩33,567 | +1.33% | 245.4만 |
|---|
| 2026.07.16 | ₩37,164 | ₩38,351 | ₩34,114 | ₩34,435 | -7.34% | 288.3만 |
|---|
| 2026.07.15 | ₩42,136 | ₩42,407 | ₩36,797 | ₩38,946 | -7.57% | 380.7만 |
|---|
| 2026.07.14 | ₩51,065 | ₩52,173 | ₩40,869 | ₩41,549 | -18.64% | 626.6만 |
|---|
| 2026.07.13 | ₩49,970 | ₩52,119 | ₩46,180 | ₩48,436 | -3.07% | 362.2만 |
|---|
| 2026.07.10 | ₩51,906 | ₩53,054 | ₩47,661 | ₩51,385 | -1.00% | 371.4만 |
|---|
| 2026.07.09 | ₩51,305 | ₩54,388 | ₩47,448 | ₩51,839 | +1.04% | 408.5만 |
|---|
| 2026.07.08 | ₩43,644 | ₩50,184 | ₩43,377 | ₩49,036 | +12.35% | 375.6만 |
|---|
| 2026.07.07 | ₩45,246 | ₩48,035 | ₩42,710 | ₩44,605 | -1.42% | 238.4만 |
|---|
| 2026.07.06 | ₩42,550 | ₩48,449 | ₩42,260 | ₩47,435 | +11.48% | 218.2만 |
|---|
| 2026.07.02 | ₩47,928 | ₩50,985 | ₩41,135 | ₩41,962 | -12.45% | 365.5만 |
|---|
| 2026.07.01 | ₩48,502 | ₩49,316 | ₩44,712 | ₩46,634 | -3.85% | 325만 |
|---|
| 2026.06.30 | ₩46,994 | ₩52,453 | ₩45,699 | ₩51,852 | +10.34% | 210.5만 |
|---|
| 2026.06.29 | ₩51,305 | ₩53,387 | ₩43,043 | ₩48,109 | -6.23% | 292.3만 |
|---|
| 2026.06.26 | ₩47,715 | ₩52,466 | ₩45,206 | ₩51,078 | +7.05% | 219.4만 |
|---|
| 2026.06.25 | ₩54,161 | ₩55,376 | ₩46,450 | ₩49,143 | -9.27% | 278만 |
|---|
| 2026.06.24 | ₩59,687 | ₩59,971 | ₩48,876 | ₩51,665 | -13.44% | 428.5만 |
|---|
| 2026.06.23 | ₩53,961 | ₩62,436 | ₩52,253 | ₩59,740 | +10.71% | 455.1만 |
|---|
| 2026.06.22 | ₩54,275 | ₩62,556 | ₩52,039 | ₩59,754 | +10.09% | 576.5만 |
|---|
| 2026.06.18 | ₩46,994 | ₩54,375 | ₩44,952 | ₩51,372 | +9.32% | 405.3만 |
|---|
| 2026.06.17 | ₩48,062 | ₩51,292 | ₩44,315 | ₩44,738 | -6.91% | 353.5만 |
|---|
| 2026.06.16 | ₩39,547 | ₩50,064 | ₩38,973 | ₩47,581 | +20.32% | 499.4만 |
|---|
| 2026.06.15 | ₩34,835 | ₩40,895 | ₩34,381 | ₩40,014 | +14.87% | 197.6만 |
|---|
| 2026.06.12 | ₩32,806 | ₩35,502 | ₩32,566 | ₩32,967 | +0.49% | 81.3만 |
|---|
| 2026.06.11 | ₩30,698 | ₩33,060 | ₩29,536 | ₩32,766 | +6.74% | 84.2만 |
|---|
| 2026.06.10 | ₩30,564 | ₩32,726 | ₩30,164 | ₩30,457 | -0.35% | 60.2만 |
|---|
| 2026.06.09 | ₩31,979 | ₩34,381 | ₩29,077 | ₩31,085 | -2.80% | 110.5만 |
|---|
| 2026.06.08 | ₩31,752 | ₩32,266 | ₩30,484 | ₩31,232 | -1.64% | 88.9만 |
|---|
| 2026.06.05 | ₩35,409 | ₩35,409 | ₩29,843 | ₩31,058 | -12.29% | 135.3만 |
|---|
| 2026.06.04 | ₩35,836 | ₩37,825 | ₩34,889 | ₩36,650 | +2.27% | 90.2만 |
|---|
| 2026.06.03 | ₩40,040 | ₩40,768 | ₩36,864 | ₩37,411 | -6.57% | 104.1만 |
|---|
| 2026.06.02 | ₩42,042 | ₩43,711 | ₩39,653 | ₩40,254 | -4.25% | 104.7만 |
|---|
| 2026.06.01 | ₩38,732 | ₩42,710 | ₩38,719 | ₩42,123 | +8.75% | 78.1만 |
|---|
| 2026.05.29 | ₩42,910 | ₩42,910 | ₩39,126 | ₩39,693 | -7.50% | 114.7만 |
|---|
| 2026.05.28 | ₩43,110 | ₩43,204 | ₩40,601 | ₩42,950 | -0.37% | 102.7만 |
|---|
| 2026.05.27 | ₩41,789 | ₩42,883 | ₩38,834 | ₩42,149 | +0.86% | 114.3만 |
|---|
| 2026.05.26 | ₩41,375 | ₩44,298 | ₩41,255 | ₩41,936 | +1.35% | 132.4만 |
|---|
| 2026.05.22 | ₩40,574 | ₩41,962 | ₩38,973 | ₩40,294 | -0.69% | 180.2만 |
|---|
| 2026.05.21 | ₩32,766 | ₩39,573 | ₩32,726 | ₩39,440 | +20.37% | 245.3만 |
|---|
| 2026.05.20 | ₩34,788 | ₩35,356 | ₩31,966 | ₩32,286 | -7.19% | 136.8만 |
|---|
| 2026.05.19 | ₩30,938 | ₩35,155 | ₩30,377 | ₩34,061 | +10.09% | 187만 |
|---|
| 2026.05.18 | ₩33,754 | ₩34,195 | ₩29,096 | ₩31,725 | -6.01% | 251.2만 |
|---|
| 2026.05.15 | ₩35,783 | ₩36,170 | ₩32,032 | ₩32,299 | -9.74% | 337.7만 |
|---|
| 2026.05.14 | ₩34,061 | ₩41,662 | ₩31,498 | ₩40,027 | +17.52% | 766.9만 |
|---|
| 2026.05.13 | ₩36,704 | ₩37,705 | ₩32,927 | ₩36,076 | -1.71% | 333.7만 |
|---|
| 2026.05.12 | ₩35,569 | ₩35,850 | ₩31,125 | ₩34,822 | -2.10% | 282만 |
|---|
| 2026.05.11 | ₩31,352 | ₩38,706 | ₩30,364 | ₩36,010 | +14.86% | 493만 |
|---|
| 2026.05.08 | ₩26,827 | ₩28,688 | ₩26,403 | ₩28,362 | +5.72% | 105만 |
|---|
| 2026.05.07 | ₩28,923 | ₩28,963 | ₩26,293 | ₩27,067 | -6.41% | 118.7만 |
|---|
| 2026.05.06 | ₩26,760 | ₩28,738 | ₩26,053 | ₩28,602 | +6.88% | 157.6만 |
|---|
| 2026.05.05 | ₩24,318 | ₩26,493 | ₩23,023 | ₩26,106 | +7.35% | 138.8만 |
|---|
| 2026.05.04 | ₩22,249 | ₩24,558 | ₩22,024 | ₩24,038 | +8.04% | 161.8만 |
|---|
| 2026.05.01 | ₩20,781 | ₩22,803 | ₩20,741 | ₩22,222 | +6.94% | 61.4만 |
|---|
| 2026.04.30 | ₩20,567 | ₩20,688 | ₩19,259 | ₩20,434 | -0.65% | 105.5만 |
|---|
| 2026.04.29 | ₩20,607 | ₩20,607 | ₩18,552 | ₩20,327 | -1.36% | 81.3만 |
|---|
| 2026.04.28 | ₩21,008 | ₩21,355 | ₩20,100 | ₩20,741 | -1.27% | 53.4만 |
|---|
| 2026.04.27 | ₩22,703 | ₩22,823 | ₩21,088 | ₩21,795 | -4.00% | 73.5만 |
|---|
| 2026.04.24 | ₩22,983 | ₩23,464 | ₩21,855 | ₩22,089 | -3.89% | 64.1만 |
|---|
| 2026.04.23 | ₩22,756 | ₩23,304 | ₩21,755 | ₩22,316 | -1.94% | 47.8만 |
|---|
| 2026.04.22 | ₩21,822 | ₩23,744 | ₩21,662 | ₩23,063 | +5.69% | 79.4만 |
|---|
| 2026.04.21 | ₩22,356 | ₩22,836 | ₩21,195 | ₩21,315 | -4.66% | 85.5만 |
|---|
| 2026.04.20 | ₩21,488 | ₩22,129 | ₩21,355 | ₩22,022 | +2.48% | 52.8만 |
|---|
| 2026.04.17 | ₩21,929 | ₩22,583 | ₩21,568 | ₩21,902 | -0.12% | 81.6만 |
|---|
| 2026.04.16 | ₩21,649 | ₩21,729 | ₩20,207 | ₩21,368 | -1.29% | 63.9만 |
|---|
| 2026.04.15 | ₩21,622 | ₩21,782 | ₩20,421 | ₩21,342 | -1.30% | 87.4만 |
|---|
| 2026.04.14 | ₩20,914 | ₩21,862 | ₩20,521 | ₩21,475 | +2.68% | 116.2만 |
|---|
| 2026.04.13 | ₩18,926 | ₩20,567 | ₩18,632 | ₩20,300 | +7.26% | 71만 |
|---|
| 2026.04.10 | ₩18,739 | ₩20,554 | ₩18,552 | ₩19,353 | +3.28% | 127.6만 |
|---|
| 2026.04.09 | ₩17,084 | ₩18,628 | ₩16,997 | ₩18,125 | +6.09% | 63.9만 |
|---|
| 2026.04.08 | ₩18,525 | ₩18,952 | ₩17,271 | ₩17,951 | -3.10% | 88.6만 |
|---|
| 2026.04.07 | ₩15,656 | ₩17,337 | ₩15,416 | ₩17,044 | +8.87% | 87.1만 |
|---|
| 2026.04.06 | ₩15,536 | ₩16,397 | ₩15,536 | ₩16,056 | +3.35% | 58.7만 |
|---|
| 2026.04.02 | ₩14,681 | ₩15,903 | ₩14,481 | ₩15,509 | +5.64% | 68.1만 |
|---|
| 2026.04.01 | ₩16,216 | ₩16,350 | ₩15,456 | ₩15,522 | -4.28% | 73만 |
|---|
| 2026.03.31 | ₩15,402 | ₩16,150 | ₩14,802 | ₩15,896 | +3.21% | 77.6만 |
|---|
| 2026.03.30 | ₩14,495 | ₩15,117 | ₩14,241 | ₩14,948 | +3.13% | 97.3만 |
|---|
| 2026.03.27 | ₩15,789 | ₩15,920 | ₩14,027 | ₩14,388 | -8.88% | 180.4만 |
|---|
| 2026.03.26 | ₩16,443 | ₩18,112 | ₩16,176 | ₩16,236 | -1.26% | 195.8만 |
|---|
| 2026.03.25 | ₩19,420 | ₩20,020 | ₩19,113 | ₩19,606 | +0.96% | 92.7만 |
|---|
| 2026.03.24 | ₩18,819 | ₩19,687 | ₩18,373 | ₩18,872 | +0.28% | 75만 |
|---|
| 2026.03.23 | ₩18,632 | ₩19,820 | ₩18,619 | ₩19,233 | +3.22% | 65.2만 |
|---|
| 2026.03.20 | ₩20,020 | ₩20,235 | ₩18,459 | ₩18,485 | -7.67% | 80.1만 |
|---|
| 2026.03.19 | ₩19,086 | ₩20,287 | ₩18,726 | ₩20,194 | +5.80% | 67.2만 |
|---|
| 2026.03.18 | ₩20,020 | ₩20,594 | ₩19,486 | ₩19,526 | -2.47% | 68.8만 |
|---|
| 2026.03.17 | ₩21,075 | ₩21,595 | ₩19,823 | ₩20,474 | -2.85% | 72.9만 |
|---|
| 2026.03.16 | ₩22,009 | ₩23,424 | ₩20,234 | ₩21,115 | -4.06% | 129.1만 |
|---|
| 2026.03.13 | ₩22,463 | ₩23,263 | ₩20,434 | ₩21,021 | -6.42% | 113.2만 |
|---|
| 2026.03.12 | ₩22,316 | ₩23,290 | ₩21,835 | ₩22,383 | +0.30% | 47.6만 |
|---|
| 2026.03.11 | ₩21,328 | ₩23,944 | ₩21,301 | ₩22,876 | +7.26% | 91.4만 |
|---|
| 2026.03.10 | ₩21,141 | ₩22,396 | ₩21,061 | ₩21,181 | +0.19% | 46.4만 |
|---|
| 2026.03.09 | ₩20,234 | ₩21,229 | ₩20,034 | ₩21,101 | +4.29% | 66.5만 |
|---|
| 2026.03.06 | ₩20,447 | ₩20,995 | ₩20,180 | ₩20,688 | +1.17% | 86만 |
|---|
| 2026.03.05 | ₩22,516 | ₩22,823 | ₩21,088 | ₩21,275 | -5.51% | 39.2만 |
|---|
| 2026.03.04 | ₩21,462 | ₩23,023 | ₩21,462 | ₩22,609 | +5.35% | 57.8만 |
|---|
| 2026.03.03 | ₩22,129 | ₩22,409 | ₩20,696 | ₩20,861 | -5.73% | 75.7만 |
|---|
| 2026.03.02 | ₩22,022 | ₩24,184 | ₩21,769 | ₩23,170 | +5.21% | 66.9만 |
|---|
| 2026.02.27 | ₩23,757 | ₩23,824 | ₩21,875 | ₩22,489 | -5.34% | 65만 |
|---|
| 2026.02.26 | ₩24,478 | ₩25,346 | ₩23,931 | ₩24,705 | +0.93% | 38.3만 |
|---|
| 2026.02.25 | ₩23,771 | ₩25,306 | ₩23,712 | ₩24,772 | +4.21% | 42.9만 |
|---|
| 2026.02.24 | ₩22,770 | ₩23,570 | ₩22,209 | ₩23,517 | +3.28% | 51.9만 |
|---|
| 2026.02.23 | ₩22,089 | ₩22,743 | ₩21,498 | ₩22,703 | +2.78% | 58.7만 |
|---|
| 2026.02.20 | ₩23,544 | ₩23,843 | ₩22,188 | ₩22,543 | -4.25% | 55.3만 |
|---|
| 2026.02.19 | ₩22,783 | ₩23,958 | ₩22,369 | ₩23,811 | +4.51% | 46.2만 |
|---|
| 2026.02.18 | ₩24,451 | ₩24,932 | ₩22,916 | ₩23,277 | -4.80% | 54.1만 |
|---|
| 2026.02.17 | ₩25,252 | ₩25,754 | ₩23,784 | ₩24,571 | -2.70% | 53.3만 |
|---|
| 2026.02.13 | ₩24,198 | ₩27,114 | ₩23,651 | ₩25,919 | +7.12% | 77만 |
|---|
| 2026.02.12 | ₩24,972 | ₩25,471 | ₩23,837 | ₩24,278 | -2.78% | 65.7만 |
|---|
| 2026.02.11 | ₩25,826 | ₩26,467 | ₩24,331 | ₩25,079 | -2.89% | 73만 |
|---|
| 2026.02.10 | ₩26,013 | ₩26,547 | ₩25,292 | ₩25,799 | -0.82% | 52.8만 |
|---|
| 2026.02.09 | ₩24,305 | ₩26,961 | ₩23,757 | ₩26,493 | +9.01% | 78.8만 |
|---|
| 2026.02.06 | ₩20,127 | ₩25,085 | ₩19,860 | ₩24,778 | +23.11% | 188.1만 |
|---|
| 2026.02.05 | ₩20,808 | ₩21,562 | ₩19,126 | ₩19,219 | -7.63% | 134.1만 |
|---|
| 2026.02.04 | ₩24,425 | ₩24,618 | ₩20,888 | ₩21,528 | -11.86% | 139.3만 |
|---|
| 2026.02.03 | ₩26,293 | ₩26,488 | ₩23,911 | ₩24,625 | -6.35% | 129.3만 |
|---|
| 2026.02.02 | ₩25,252 | ₩26,734 | ₩24,758 | ₩26,013 | +3.01% | 80.6만 |
|---|
| 2026.01.30 | ₩28,802 | ₩29,950 | ₩25,519 | ₩26,040 | -9.59% | 158.2만 |
|---|
| 2026.01.29 | ₩29,964 | ₩30,831 | ₩28,055 | ₩29,390 | -1.92% | 114.7만 |
|---|
| 2026.01.28 | ₩30,030 | ₩31,912 | ₩28,936 | ₩29,577 | -1.51% | 189.6만 |
|---|
| 2026.01.27 | ₩28,162 | ₩29,617 | ₩27,234 | ₩28,829 | +2.37% | 124.2만 |
|---|
| 2026.01.26 | ₩27,441 | ₩28,696 | ₩26,160 | ₩27,401 | -0.15% | 134만 |
|---|
| 2026.01.23 | ₩26,947 | ₩29,123 | ₩26,026 | ₩26,840 | -0.40% | 149.5만 |
|---|
| 2026.01.22 | ₩26,320 | ₩27,441 | ₩25,426 | ₩26,280 | -0.15% | 161.7만 |
|---|
| 2026.01.21 | ₩26,320 | ₩27,725 | ₩24,358 | ₩27,121 | +3.04% | 95.6만 |
|---|
| 2026.01.20 | ₩25,185 | ₩26,934 | ₩24,828 | ₩25,586 | +1.59% | 122.2만 |
|---|
| 2026.01.16 | ₩24,585 | ₩26,774 | ₩24,171 | ₩25,986 | +5.70% | 111.1만 |
|---|
| 2026.01.15 | ₩26,827 | ₩26,923 | ₩24,144 | ₩24,611 | -8.26% | 215.8만 |
|---|
| 2026.01.14 | ₩24,812 | ₩28,028 | ₩23,797 | ₩27,841 | +12.21% | 232.6만 |
|---|
| 2026.01.13 | ₩25,306 | ₩25,826 | ₩24,191 | ₩24,598 | -2.80% | 45.7만 |
|---|
| 2026.01.12 | ₩23,410 | ₩24,959 | ₩23,023 | ₩24,932 | +6.50% | 63.5만 |
|---|
| 2026.01.09 | ₩23,624 | ₩24,331 | ₩22,983 | ₩23,651 | +0.11% | 52.3만 |
|---|
| 2026.01.08 | ₩22,316 | ₩23,931 | ₩21,996 | ₩23,624 | +5.86% | 89.3만 |
|---|
| 2026.01.07 | ₩23,437 | ₩23,504 | ₩22,249 | ₩22,356 | -4.61% | 58.9만 |
|---|
| 2026.01.06 | ₩23,304 | ₩23,704 | ₩22,276 | ₩23,651 | +1.49% | 62.4만 |
|---|
| 2026.01.05 | ₩23,037 | ₩23,891 | ₩22,796 | ₩23,464 | +1.85% | 53.9만 |
|---|
| 2026.01.02 | ₩20,634 | ₩22,930 | ₩20,634 | ₩22,463 | +8.86% | 86.9만 |
|---|
| 2025.12.31 | ₩20,554 | ₩21,488 | ₩20,527 | ₩21,088 | +2.60% | 79.3만 |
|---|
| 2025.12.30 | ₩21,542 | ₩21,929 | ₩20,701 | ₩20,754 | -3.66% | 80만 |
|---|
| 2025.12.29 | ₩21,722 | ₩23,090 | ₩21,355 | ₩21,542 | -0.83% | 60.6만 |
|---|
| 2025.12.26 | ₩23,143 | ₩23,143 | ₩21,862 | ₩22,116 | -4.44% | 63.9만 |
|---|
| 2025.12.24 | ₩23,397 | ₩23,664 | ₩22,158 | ₩23,157 | -1.03% | 48만 |
|---|
| 2025.12.23 | ₩23,917 | ₩24,291 | ₩22,703 | ₩23,517 | -1.67% | 103.3만 |
|---|
| 2025.12.22 | ₩22,423 | ₩25,492 | ₩21,955 | ₩24,438 | +8.99% | 195.8만 |
|---|
| 2025.12.19 | ₩22,690 | ₩23,357 | ₩20,487 | ₩22,343 | -1.53% | 544.2만 |
|---|
| 2025.12.18 | ₩19,286 | ₩20,154 | ₩18,565 | ₩19,086 | -1.04% | 188.2만 |
|---|
| 2025.12.17 | ₩20,527 | ₩20,814 | ₩18,859 | ₩18,912 | -7.87% | 88.8만 |
|---|
| 2025.12.16 | ₩19,553 | ₩21,281 | ₩19,553 | ₩20,127 | +2.94% | 129.4만 |
|---|
| 2025.12.15 | ₩24,838 | ₩24,892 | ₩20,260 | ₩20,300 | -18.27% | 179.2만 |
|---|
| 2025.12.12 | ₩25,386 | ₩26,880 | ₩24,338 | ₩24,865 | -2.05% | 86만 |
|---|
| 2025.12.11 | ₩24,692 | ₩25,332 | ₩23,597 | ₩24,905 | +0.86% | 58.1만 |
|---|
| 2025.12.10 | ₩25,986 | ₩26,716 | ₩24,598 | ₩25,559 | -1.64% | 70.8만 |
|---|
| 2025.12.09 | ₩25,399 | ₩27,001 | ₩25,039 | ₩26,640 | +4.89% | 78.8만 |
|---|
| 2025.12.08 | ₩25,933 | ₩26,360 | ₩24,778 | ₩25,693 | -0.93% | 51.8만 |
|---|
| 2025.12.05 | ₩28,175 | ₩28,589 | ₩25,426 | ₩25,933 | -7.96% | 82.4만 |
|---|
| 2025.12.04 | ₩25,853 | ₩28,989 | ₩25,661 | ₩28,135 | +8.83% | 155만 |
|---|
| 2025.12.03 | ₩24,451 | ₩26,000 | ₩24,102 | ₩25,933 | +6.06% | 57만 |
|---|
| 2025.12.02 | ₩26,680 | ₩27,988 | ₩25,265 | ₩25,426 | -4.70% | 72.5만 |
|---|
| 2025.12.01 | ₩27,428 | ₩27,623 | ₩26,020 | ₩26,267 | -4.23% | 77.5만 |
|---|
| 2025.11.28 | ₩28,055 | ₩28,829 | ₩27,067 | ₩28,602 | +1.95% | 51.5만 |
|---|
| 2025.11.26 | ₩24,411 | ₩26,827 | ₩24,385 | ₩26,453 | +8.37% | 162.6만 |
|---|
| 2025.11.25 | ₩24,638 | ₩24,638 | ₩22,690 | ₩23,784 | -3.47% | 86만 |
|---|
| 2025.11.24 | ₩23,624 | ₩24,959 | ₩23,197 | ₩24,792 | +4.94% | 95만 |
|---|
| 2025.11.21 | ₩22,916 | ₩23,504 | ₩21,408 | ₩23,143 | +0.99% | 109.7만 |
|---|
| 2025.11.20 | ₩25,252 | ₩26,026 | ₩22,958 | ₩23,210 | -8.09% | 164.3만 |
|---|
| 2025.11.19 | ₩23,050 | ₩23,877 | ₩22,449 | ₩23,237 | +0.81% | 105만 |
|---|
| 2025.11.18 | ₩23,757 | ₩24,358 | ₩21,673 | ₩22,503 | -5.28% | 169.3만 |
|---|
| 2025.11.17 | ₩23,570 | ₩24,892 | ₩23,237 | ₩24,358 | +3.34% | 125만 |
|---|
| 2025.11.14 | ₩21,755 | ₩25,786 | ₩21,755 | ₩24,024 | +10.43% | 244만 |
|---|
| 2025.11.13 | ₩28,709 | ₩30,097 | ₩26,113 | ₩26,520 | -7.62% | 231.2만 |
|---|
| 2025.11.12 | ₩35,382 | ₩35,703 | ₩30,231 | ₩30,351 | -14.22% | 121.4만 |
|---|
| 2025.11.11 | ₩37,371 | ₩37,611 | ₩32,900 | ₩34,448 | -7.82% | 145.7만 |
|---|
| 2025.11.10 | ₩40,040 | ₩40,574 | ₩37,011 | ₩38,772 | -3.17% | 57.3만 |
|---|
| 2025.11.07 | ₩35,249 | ₩38,719 | ₩33,881 | ₩38,372 | +8.86% | 83.6만 |
|---|
| 2025.11.06 | ₩42,136 | ₩42,136 | ₩36,931 | ₩37,438 | -11.15% | 62.5만 |
|---|
| 2025.11.05 | ₩41,175 | ₩42,696 | ₩39,787 | ₩40,921 | -0.62% | 52.4만 |
|---|
| 2025.11.04 | ₩41,589 | ₩43,409 | ₩39,200 | ₩40,668 | -2.21% | 93만 |
|---|
| 2025.11.03 | ₩46,380 | ₩46,714 | ₩42,332 | ₩43,537 | -6.13% | 86.7만 |
|---|
| 2025.10.31 | ₩43,778 | ₩45,379 | ₩41,148 | ₩45,366 | +3.63% | 88만 |
|---|
| 2025.10.30 | ₩42,603 | ₩44,004 | ₩40,187 | ₩43,003 | +0.94% | 84.7만 |
|---|
| 2025.10.29 | ₩44,992 | ₩45,993 | ₩42,937 | ₩45,085 | +0.21% | 59.5만 |
|---|
| 2025.10.28 | ₩48,823 | ₩49,537 | ₩45,139 | ₩45,166 | -7.49% | 79.5만 |
|---|
| 2025.10.27 | ₩47,782 | ₩49,463 | ₩43,764 | ₩49,343 | +3.27% | 131.1만 |
|---|
| 2025.10.24 | ₩40,574 | ₩46,907 | ₩39,373 | ₩45,433 | +11.97% | 194.9만 |
|---|
| 2025.10.23 | ₩37,064 | ₩39,440 | ₩36,717 | ₩38,686 | +4.38% | 57.4만 |
|---|
| 2025.10.22 | ₩38,866 | ₩39,440 | ₩34,501 | ₩37,051 | -4.67% | 167.7만 |
|---|
| 2025.10.21 | ₩41,375 | ₩42,367 | ₩38,345 | ₩39,827 | -3.74% | 94.2만 |
|---|
| 2025.10.20 | ₩41,362 | ₩43,230 | ₩38,045 | ₩42,710 | +3.26% | 129.1만 |
|---|
| 2025.10.17 | ₩41,642 | ₩41,922 | ₩39,147 | ₩40,401 | -2.98% | 93만 |
|---|
| 2025.10.16 | ₩49,383 | ₩50,611 | ₩41,816 | ₩41,962 | -15.03% | 148.4만 |
|---|
| 2025.10.15 | ₩52,560 | ₩52,560 | ₩46,714 | ₩48,956 | -6.86% | 156.4만 |
|---|
| 2025.10.14 | ₩50,611 | ₩52,173 | ₩46,714 | ₩50,237 | -0.74% | 136.7만 |
|---|
| 2025.10.13 | ₩46,714 | ₩54,388 | ₩46,714 | ₩52,226 | +11.80% | 150.1만 |
|---|
| 2025.10.10 | ₩45,913 | ₩51,592 | ₩43,831 | ₩44,084 | -3.98% | 206.4만 |
|---|