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 | ₩20,942 | -1.94% | 156.9만 |
| 2026.10.08 | ₩22,023 | ₩22,116 | ₩20,421 | ₩21,022 | -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 | ₩23,131 | -2.42% | 110.3만 |
| 2026.10.05 | ₩24,025 | ₩24,025 | ₩22,870 | ₩23,304 | -3.00% | 104.3만 |
| 2026.10.02 | ₩24,025 | ₩25,646 | ₩23,691 | ₩23,931 | -0.39% | 149.5만 |
| 2026.10.01 | ₩24,225 | ₩24,549 | ₩22,463 | ₩23,331 | -3.69% | 161.1만 |
| 2026.09.30 | ₩25,066 | ₩25,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,038 |
| -4.10% |
| 119.6만 |
| 2026.09.29 | ₩25,133 | ₩25,827 | ₩24,652 | ₩24,732 | -1.59% | 79.5만 |
|---|
| 2026.09.28 | ₩25,960 | ₩26,467 | ₩24,892 | ₩25,133 | -3.19% | 89.5만 |
|---|
| 2026.09.25 | ₩27,388 | ₩27,388 | ₩25,860 | ₩26,187 | -4.39% | 119만 |
|---|
| 2026.09.24 | ₩25,279 | ₩27,161 | ₩24,770 | ₩27,041 | +6.97% | 174만 |
|---|
| 2026.09.23 | ₩26,601 | ₩26,893 | ₩25,380 | ₩25,426 | -4.42% | 96.7만 |
|---|
| 2026.09.22 | ₩26,107 | ₩27,455 | ₩25,887 | ₩27,001 | +3.43% | 113.3만 |
|---|
| 2026.09.21 | ₩26,160 | ₩27,121 | ₩25,386 | ₩26,507 | +1.33% | 130.4만 |
|---|
| 2026.09.18 | ₩24,519 | ₩25,393 | ₩24,206 | ₩25,319 | +3.27% | 155만 |
|---|
| 2026.09.17 | ₩24,092 | ₩24,532 | ₩23,090 | ₩23,838 | -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 | ₩22,170 | ₩22,450 | -3.89% | 136.1만 |
|---|
| 2026.09.14 | ₩23,771 | ₩24,519 | ₩23,384 | ₩23,478 | -1.24% | 165.5만 |
|---|
| 2026.09.11 | ₩25,533 | ₩26,240 | ₩25,226 | ₩25,546 | +0.05% | 82.5만 |
|---|
| 2026.09.10 | ₩24,839 | ₩25,653 | ₩24,292 | ₩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 | ₩27,455 | +2.85% | 187.9만 |
|---|
| 2026.09.04 | ₩24,532 | ₩26,134 | ₩24,425 | ₩26,080 | +6.31% | 136.5만 |
|---|
| 2026.09.03 | ₩23,518 | ₩25,346 | ₩22,797 | ₩25,066 | +6.58% | 248.2만 |
|---|
| 2026.09.02 | ₩22,937 | ₩23,291 | ₩22,436 | ₩23,104 | +0.73% | 143.8만 |
|---|
| 2026.09.01 | ₩24,385 | ₩24,479 | ₩22,984 | ₩23,357 | -4.21% | 207.6만 |
|---|
| 2026.08.31 | ₩23,691 | ₩25,319 | ₩23,024 | ₩25,253 | +6.59% | 272만 |
|---|
| 2026.08.28 | ₩25,493 | ₩26,027 | ₩23,664 | ₩23,691 | -7.07% | 281.5만 |
|---|
| 2026.08.27 | ₩27,588 | ₩27,829 | ₩25,827 | ₩25,867 | -6.24% | 286.8만 |
|---|
| 2026.08.26 | ₩26,761 | ₩27,935 | ₩25,987 | ₩26,694 | -0.25% | 273.3만 |
|---|
| 2026.08.25 | ₩27,895 | ₩28,692 | ₩27,175 | ₩27,228 | -2.39% | 215.3만 |
|---|
| 2026.08.24 | ₩26,708 | ₩28,683 | ₩26,361 | ₩27,735 | +3.85% | 414.1만 |
|---|
| 2026.08.21 | ₩28,750 | ₩29,337 | ₩26,974 | ₩27,655 | -3.81% | 260만 |
|---|
| 2026.08.20 | ₩28,563 | ₩29,350 | ₩26,828 | ₩28,242 | -1.12% | 339.9만 |
|---|
| 2026.08.19 | ₩29,537 | ₩29,951 | ₩25,973 | ₩28,536 | -3.39% | 1578.2만 |
|---|
| 2026.08.18 | ₩38,480 | ₩39,912 | ₩35,730 | ₩36,131 | -6.10% | 452.7만 |
|---|
| 2026.08.17 | ₩40,041 | ₩43,018 | ₩39,347 | ₩40,508 | +1.17% | 172.6만 |
|---|
| 2026.08.14 | ₩37,372 | ₩40,310 | ₩37,085 | ₩39,401 | +5.43% | 134.3만 |
|---|
| 2026.08.13 | ₩39,774 | ₩43,191 | ₩37,372 | ₩37,666 | -5.30% | 248.2만 |
|---|
| 2026.08.12 | ₩36,611 | ₩38,533 | ₩36,037 | ₩38,146 | +4.19% | 274.1만 |
|---|
| 2026.08.11 | ₩32,540 | ₩33,595 | ₩31,806 | ₩32,327 | -0.66% | 129만 |
|---|
| 2026.08.10 | ₩32,794 | ₩33,675 | ₩31,392 | ₩31,526 | -3.87% | 103.4만 |
|---|
| 2026.08.07 | ₩34,436 | ₩34,702 | ₩32,085 | ₩32,874 | -4.53% | 122.2만 |
|---|
| 2026.08.06 | ₩33,314 | ₩36,099 | ₩32,554 | ₩32,981 | -1.00% | 100만 |
|---|
| 2026.08.05 | ₩35,810 | ₩37,198 | ₩34,529 | ₩34,783 | -2.87% | 81.7만 |
|---|
| 2026.08.04 | ₩36,044 | ₩36,958 | ₩34,315 | ₩35,503 | -1.50% | 151.5만 |
|---|
| 2026.08.03 | ₩31,112 | ₩35,970 | ₩29,404 | ₩34,636 | +11.33% | 162.6만 |
|---|
| 2026.07.31 | ₩36,117 | ₩36,878 | ₩31,499 | ₩31,633 | -12.42% | 179.1만 |
|---|
| 2026.07.30 | ₩30,271 | ₩35,190 | ₩29,724 | ₩35,036 | +15.74% | 221.6만 |
|---|
| 2026.07.29 | ₩31,793 | ₩32,500 | ₩27,188 | ₩27,468 | -13.60% | 259만 |
|---|
| 2026.07.28 | ₩29,377 | ₩31,686 | ₩27,508 | ₩31,379 | +6.82% | 192.5만 |
|---|
| 2026.07.27 | ₩33,261 | ₩33,261 | ₩29,550 | ₩30,899 | -7.10% | 174.1만 |
|---|
| 2026.07.24 | ₩35,904 | ₩36,037 | ₩31,165 | ₩31,539 | -12.16% | 226.6만 |
|---|
| 2026.07.23 | ₩36,624 | ₩39,641 | ₩35,383 | ₩36,184 | -1.20% | 188.8만 |
|---|
| 2026.07.22 | ₩35,917 | ₩38,573 | ₩35,143 | ₩37,185 | +3.53% | 184.1만 |
|---|
| 2026.07.21 | ₩36,264 | ₩37,874 | ₩34,115 | ₩36,771 | +1.40% | 289.4만 |
|---|
| 2026.07.20 | ₩35,103 | ₩38,239 | ₩35,103 | ₩36,211 | +3.16% | 219.9만 |
|---|
| 2026.07.17 | ₩33,128 | ₩35,653 | ₩31,766 | ₩33,568 | +1.33% | 245.4만 |
|---|
| 2026.07.16 | ₩37,165 | ₩38,352 | ₩34,115 | ₩34,436 | -7.34% | 288.3만 |
|---|
| 2026.07.15 | ₩42,137 | ₩42,408 | ₩36,798 | ₩38,947 | -7.57% | 380.7만 |
|---|
| 2026.07.14 | ₩51,066 | ₩52,174 | ₩40,870 | ₩41,550 | -18.64% | 626.6만 |
|---|
| 2026.07.13 | ₩49,972 | ₩52,120 | ₩46,181 | ₩48,437 | -3.07% | 362.2만 |
|---|
| 2026.07.10 | ₩51,907 | ₩53,055 | ₩47,662 | ₩51,386 | -1.00% | 371.4만 |
|---|
| 2026.07.09 | ₩51,306 | ₩54,389 | ₩47,449 | ₩51,840 | +1.04% | 408.5만 |
|---|
| 2026.07.08 | ₩43,645 | ₩50,185 | ₩43,378 | ₩49,037 | +12.35% | 375.6만 |
|---|
| 2026.07.07 | ₩45,247 | ₩48,036 | ₩42,711 | ₩44,606 | -1.42% | 238.4만 |
|---|
| 2026.07.06 | ₩42,551 | ₩48,450 | ₩42,261 | ₩47,436 | +11.48% | 218.2만 |
|---|
| 2026.07.02 | ₩47,929 | ₩50,986 | ₩41,136 | ₩41,963 | -12.45% | 365.5만 |
|---|
| 2026.07.01 | ₩48,503 | ₩49,318 | ₩44,713 | ₩46,635 | -3.85% | 325만 |
|---|
| 2026.06.30 | ₩46,995 | ₩52,454 | ₩45,700 | ₩51,853 | +10.34% | 210.5만 |
|---|
| 2026.06.29 | ₩51,306 | ₩53,388 | ₩43,044 | ₩48,110 | -6.23% | 292.3만 |
|---|
| 2026.06.26 | ₩47,716 | ₩52,467 | ₩45,207 | ₩51,079 | +7.05% | 219.4만 |
|---|
| 2026.06.25 | ₩54,163 | ₩55,377 | ₩46,451 | ₩49,144 | -9.27% | 278만 |
|---|
| 2026.06.24 | ₩59,688 | ₩59,973 | ₩48,877 | ₩51,667 | -13.44% | 428.5만 |
|---|
| 2026.06.23 | ₩53,962 | ₩62,438 | ₩52,254 | ₩59,742 | +10.71% | 455.1만 |
|---|
| 2026.06.22 | ₩54,276 | ₩62,558 | ₩52,040 | ₩59,755 | +10.09% | 576.5만 |
|---|
| 2026.06.18 | ₩46,995 | ₩54,376 | ₩44,953 | ₩51,373 | +9.32% | 405.3만 |
|---|
| 2026.06.17 | ₩48,063 | ₩51,293 | ₩44,316 | ₩44,739 | -6.91% | 353.5만 |
|---|
| 2026.06.16 | ₩39,547 | ₩50,065 | ₩38,974 | ₩47,582 | +20.32% | 499.4만 |
|---|
| 2026.06.15 | ₩34,836 | ₩40,896 | ₩34,382 | ₩40,015 | +14.87% | 197.6만 |
|---|
| 2026.06.12 | ₩32,807 | ₩35,503 | ₩32,567 | ₩32,967 | +0.49% | 81.3만 |
|---|
| 2026.06.11 | ₩30,698 | ₩33,061 | ₩29,537 | ₩32,767 | +6.74% | 84.2만 |
|---|
| 2026.06.10 | ₩30,565 | ₩32,727 | ₩30,164 | ₩30,458 | -0.35% | 60.2만 |
|---|
| 2026.06.09 | ₩31,980 | ₩34,382 | ₩29,078 | ₩31,085 | -2.80% | 110.5만 |
|---|
| 2026.06.08 | ₩31,753 | ₩32,267 | ₩30,485 | ₩31,232 | -1.64% | 88.9만 |
|---|
| 2026.06.05 | ₩35,410 | ₩35,410 | ₩29,844 | ₩31,059 | -12.29% | 135.3만 |
|---|
| 2026.06.04 | ₩35,837 | ₩37,826 | ₩34,889 | ₩36,651 | +2.27% | 90.2만 |
|---|
| 2026.06.03 | ₩40,041 | ₩40,769 | ₩36,865 | ₩37,412 | -6.57% | 104.1만 |
|---|
| 2026.06.02 | ₩42,043 | ₩43,712 | ₩39,654 | ₩40,255 | -4.25% | 104.7만 |
|---|
| 2026.06.01 | ₩38,733 | ₩42,711 | ₩38,720 | ₩42,123 | +8.75% | 78.1만 |
|---|
| 2026.05.29 | ₩42,911 | ₩42,911 | ₩39,127 | ₩39,694 | -7.50% | 114.7만 |
|---|
| 2026.05.28 | ₩43,111 | ₩43,205 | ₩40,602 | ₩42,951 | -0.37% | 102.7만 |
|---|
| 2026.05.27 | ₩41,790 | ₩42,884 | ₩38,835 | ₩42,150 | +0.86% | 114.3만 |
|---|
| 2026.05.26 | ₩41,376 | ₩44,299 | ₩41,256 | ₩41,937 | +1.35% | 132.4만 |
|---|
| 2026.05.22 | ₩40,575 | ₩41,963 | ₩38,974 | ₩40,295 | -0.69% | 180.2만 |
|---|
| 2026.05.21 | ₩32,767 | ₩39,574 | ₩32,727 | ₩39,441 | +20.37% | 245.3만 |
|---|
| 2026.05.20 | ₩34,789 | ₩35,356 | ₩31,966 | ₩32,287 | -7.19% | 136.8만 |
|---|
| 2026.05.19 | ₩30,939 | ₩35,156 | ₩30,378 | ₩34,062 | +10.09% | 187만 |
|---|
| 2026.05.18 | ₩33,755 | ₩34,195 | ₩29,097 | ₩31,726 | -6.01% | 251.2만 |
|---|
| 2026.05.15 | ₩35,784 | ₩36,171 | ₩32,033 | ₩32,300 | -9.74% | 337.7만 |
|---|
| 2026.05.14 | ₩34,062 | ₩41,663 | ₩31,499 | ₩40,028 | +17.52% | 766.9만 |
|---|
| 2026.05.13 | ₩36,705 | ₩37,706 | ₩32,927 | ₩36,077 | -1.71% | 333.7만 |
|---|
| 2026.05.12 | ₩35,570 | ₩35,850 | ₩31,125 | ₩34,823 | -2.10% | 282만 |
|---|
| 2026.05.11 | ₩31,352 | ₩38,707 | ₩30,365 | ₩36,010 | +14.86% | 493만 |
|---|
| 2026.05.08 | ₩26,828 | ₩28,688 | ₩26,403 | ₩28,363 | +5.72% | 105만 |
|---|
| 2026.05.07 | ₩28,923 | ₩28,963 | ₩26,294 | ₩27,068 | -6.41% | 118.7만 |
|---|
| 2026.05.06 | ₩26,761 | ₩28,739 | ₩26,054 | ₩28,603 | +6.88% | 157.6만 |
|---|
| 2026.05.05 | ₩24,318 | ₩26,494 | ₩23,024 | ₩26,107 | +7.35% | 138.8만 |
|---|
| 2026.05.04 | ₩22,250 | ₩24,559 | ₩22,024 | ₩24,038 | +8.04% | 161.8만 |
|---|
| 2026.05.01 | ₩20,781 | ₩22,804 | ₩20,741 | ₩22,223 | +6.94% | 61.4만 |
|---|
| 2026.04.30 | ₩20,568 | ₩20,688 | ₩19,260 | ₩20,434 | -0.65% | 105.5만 |
|---|
| 2026.04.29 | ₩20,608 | ₩20,608 | ₩18,552 | ₩20,328 | -1.36% | 81.3만 |
|---|
| 2026.04.28 | ₩21,008 | ₩21,355 | ₩20,101 | ₩20,741 | -1.27% | 53.4만 |
|---|
| 2026.04.27 | ₩22,703 | ₩22,824 | ₩21,088 | ₩21,796 | -4.00% | 73.5만 |
|---|
| 2026.04.24 | ₩22,984 | ₩23,464 | ₩21,856 | ₩22,089 | -3.89% | 64.1만 |
|---|
| 2026.04.23 | ₩22,757 | ₩23,304 | ₩21,756 | ₩22,316 | -1.94% | 47.8만 |
|---|
| 2026.04.22 | ₩21,823 | ₩23,744 | ₩21,662 | ₩23,064 | +5.69% | 79.4만 |
|---|
| 2026.04.21 | ₩22,356 | ₩22,837 | ₩21,195 | ₩21,315 | -4.66% | 85.5만 |
|---|
| 2026.04.20 | ₩21,489 | ₩22,129 | ₩21,355 | ₩22,023 | +2.48% | 52.8만 |
|---|
| 2026.04.17 | ₩21,929 | ₩22,583 | ₩21,569 | ₩21,903 | -0.12% | 81.6만 |
|---|
| 2026.04.16 | ₩21,649 | ₩21,729 | ₩20,208 | ₩21,369 | -1.29% | 63.9만 |
|---|
| 2026.04.15 | ₩21,622 | ₩21,782 | ₩20,421 | ₩21,342 | -1.30% | 87.4만 |
|---|
| 2026.04.14 | ₩20,915 | ₩21,863 | ₩20,521 | ₩21,475 | +2.68% | 116.2만 |
|---|
| 2026.04.13 | ₩18,926 | ₩20,568 | ₩18,633 | ₩20,301 | +7.26% | 71만 |
|---|
| 2026.04.10 | ₩18,739 | ₩20,555 | ₩18,552 | ₩19,353 | +3.28% | 127.6만 |
|---|
| 2026.04.09 | ₩17,084 | ₩18,629 | ₩16,998 | ₩18,125 | +6.09% | 63.9만 |
|---|
| 2026.04.08 | ₩18,526 | ₩18,953 | ₩17,271 | ₩17,952 | -3.10% | 88.6만 |
|---|
| 2026.04.07 | ₩15,656 | ₩17,338 | ₩15,416 | ₩17,044 | +8.87% | 87.1만 |
|---|
| 2026.04.06 | ₩15,536 | ₩16,397 | ₩15,536 | ₩16,057 | +3.35% | 58.7만 |
|---|
| 2026.04.02 | ₩14,682 | ₩15,903 | ₩14,482 | ₩15,509 | +5.64% | 68.1만 |
|---|
| 2026.04.01 | ₩16,217 | ₩16,350 | ₩15,456 | ₩15,523 | -4.28% | 73만 |
|---|
| 2026.03.31 | ₩15,403 | ₩16,150 | ₩14,802 | ₩15,896 | +3.21% | 77.6만 |
|---|
| 2026.03.30 | ₩14,495 | ₩15,117 | ₩14,241 | ₩14,949 | +3.13% | 97.3만 |
|---|
| 2026.03.27 | ₩15,790 | ₩15,920 | ₩14,028 | ₩14,388 | -8.88% | 180.4만 |
|---|
| 2026.03.26 | ₩16,444 | ₩18,112 | ₩16,177 | ₩16,237 | -1.26% | 195.8만 |
|---|
| 2026.03.25 | ₩19,420 | ₩20,021 | ₩19,113 | ₩19,607 | +0.96% | 92.7만 |
|---|
| 2026.03.24 | ₩18,819 | ₩19,687 | ₩18,374 | ₩18,873 | +0.28% | 75만 |
|---|
| 2026.03.23 | ₩18,633 | ₩19,820 | ₩18,619 | ₩19,233 | +3.22% | 65.2만 |
|---|
| 2026.03.20 | ₩20,021 | ₩20,236 | ₩18,459 | ₩18,486 | -7.67% | 80.1만 |
|---|
| 2026.03.19 | ₩19,086 | ₩20,288 | ₩18,726 | ₩20,194 | +5.80% | 67.2만 |
|---|
| 2026.03.18 | ₩20,021 | ₩20,595 | ₩19,487 | ₩19,527 | -2.47% | 68.8만 |
|---|
| 2026.03.17 | ₩21,075 | ₩21,596 | ₩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 | ₩23,264 | ₩20,434 | ₩21,022 | -6.42% | 113.2만 |
|---|
| 2026.03.12 | ₩22,316 | ₩23,291 | ₩21,836 | ₩22,383 | +0.30% | 47.6만 |
|---|
| 2026.03.11 | ₩21,329 | ₩23,945 | ₩21,302 | ₩22,877 | +7.26% | 91.4만 |
|---|
| 2026.03.10 | ₩21,142 | ₩22,396 | ₩21,062 | ₩21,182 | +0.19% | 46.4만 |
|---|
| 2026.03.09 | ₩20,234 | ₩21,230 | ₩20,034 | ₩21,102 | +4.29% | 66.5만 |
|---|
| 2026.03.06 | ₩20,448 | ₩20,995 | ₩20,181 | ₩20,688 | +1.17% | 86만 |
|---|
| 2026.03.05 | ₩22,517 | ₩22,824 | ₩21,088 | ₩21,275 | -5.51% | 39.2만 |
|---|
| 2026.03.04 | ₩21,462 | ₩23,024 | ₩21,462 | ₩22,610 | +5.35% | 57.8만 |
|---|
| 2026.03.03 | ₩22,129 | ₩22,410 | ₩20,696 | ₩20,862 | -5.73% | 75.7만 |
|---|
| 2026.03.02 | ₩22,023 | ₩24,185 | ₩21,769 | ₩23,171 | +5.21% | 66.9만 |
|---|
| 2026.02.27 | ₩23,758 | ₩23,825 | ₩21,876 | ₩22,490 | -5.34% | 65만 |
|---|
| 2026.02.26 | ₩24,479 | ₩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 | ₩23,571 | ₩22,210 | ₩23,518 | +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 | ₩22,370 | ₩23,811 | +4.51% | 46.2만 |
|---|
| 2026.02.18 | ₩24,452 | ₩24,932 | ₩22,917 | ₩23,277 | -4.80% | 54.1만 |
|---|
| 2026.02.17 | ₩25,253 | ₩25,755 | ₩23,785 | ₩24,572 | -2.70% | 53.3만 |
|---|
| 2026.02.13 | ₩24,198 | ₩27,115 | ₩23,651 | ₩25,920 | +7.12% | 77만 |
|---|
| 2026.02.12 | ₩24,972 | ₩25,472 | ₩23,838 | ₩24,278 | -2.78% | 65.7만 |
|---|
| 2026.02.11 | ₩25,827 | ₩26,467 | ₩24,332 | ₩25,079 | -2.89% | 73만 |
|---|
| 2026.02.10 | ₩26,013 | ₩26,547 | ₩25,293 | ₩25,800 | -0.82% | 52.8만 |
|---|
| 2026.02.09 | ₩24,305 | ₩26,961 | ₩23,758 | ₩26,494 | +9.01% | 78.8만 |
|---|
| 2026.02.06 | ₩20,127 | ₩25,086 | ₩19,860 | ₩24,779 | +23.11% | 188.1만 |
|---|
| 2026.02.05 | ₩20,808 | ₩21,562 | ₩19,126 | ₩19,220 | -7.63% | 134.1만 |
|---|
| 2026.02.04 | ₩24,425 | ₩24,619 | ₩20,888 | ₩21,529 | -11.86% | 139.3만 |
|---|
| 2026.02.03 | ₩26,294 | ₩26,489 | ₩23,911 | ₩24,625 | -6.35% | 129.3만 |
|---|
| 2026.02.02 | ₩25,253 | ₩26,734 | ₩24,759 | ₩26,013 | +3.01% | 80.6만 |
|---|
| 2026.01.30 | ₩28,803 | ₩29,951 | ₩25,520 | ₩26,040 | -9.59% | 158.2만 |
|---|
| 2026.01.29 | ₩29,964 | ₩30,832 | ₩28,056 | ₩29,390 | -1.92% | 114.7만 |
|---|
| 2026.01.28 | ₩30,031 | ₩31,913 | ₩28,937 | ₩29,577 | -1.51% | 189.6만 |
|---|
| 2026.01.27 | ₩28,162 | ₩29,617 | ₩27,235 | ₩28,830 | +2.37% | 124.2만 |
|---|
| 2026.01.26 | ₩27,442 | ₩28,696 | ₩26,160 | ₩27,402 | -0.15% | 134만 |
|---|
| 2026.01.23 | ₩26,948 | ₩29,123 | ₩26,027 | ₩26,841 | -0.40% | 149.5만 |
|---|
| 2026.01.22 | ₩26,320 | ₩27,442 | ₩25,426 | ₩26,280 | -0.15% | 161.7만 |
|---|
| 2026.01.21 | ₩26,320 | ₩27,726 | ₩24,358 | ₩27,121 | +3.04% | 95.6만 |
|---|
| 2026.01.20 | ₩25,186 | ₩26,934 | ₩24,828 | ₩25,586 | +1.59% | 122.2만 |
|---|
| 2026.01.16 | ₩24,585 | ₩26,774 | ₩24,172 | ₩25,987 | +5.70% | 111.1만 |
|---|
| 2026.01.15 | ₩26,828 | ₩26,924 | ₩24,145 | ₩24,612 | -8.26% | 215.8만 |
|---|
| 2026.01.14 | ₩24,812 | ₩28,029 | ₩23,798 | ₩27,842 | +12.21% | 232.6만 |
|---|
| 2026.01.13 | ₩25,306 | ₩25,827 | ₩24,192 | ₩24,599 | -2.80% | 45.7만 |
|---|
| 2026.01.12 | ₩23,411 | ₩24,959 | ₩23,024 | ₩24,932 | +6.50% | 63.5만 |
|---|
| 2026.01.09 | ₩23,624 | ₩24,332 | ₩22,984 | ₩23,651 | +0.11% | 52.3만 |
|---|
| 2026.01.08 | ₩22,316 | ₩23,931 | ₩21,996 | ₩23,624 | +5.86% | 89.3만 |
|---|
| 2026.01.07 | ₩23,438 | ₩23,504 | ₩22,250 | ₩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 | ₩22,797 | ₩23,464 | +1.85% | 53.9만 |
|---|
| 2026.01.02 | ₩20,635 | ₩22,930 | ₩20,635 | ₩22,463 | +8.86% | 86.9만 |
|---|
| 2025.12.31 | ₩20,555 | ₩21,489 | ₩20,528 | ₩21,088 | +2.60% | 79.3만 |
|---|
| 2025.12.30 | ₩21,542 | ₩21,929 | ₩20,701 | ₩20,755 | -3.66% | 80만 |
|---|
| 2025.12.29 | ₩21,722 | ₩23,090 | ₩21,355 | ₩21,542 | -0.83% | 60.6만 |
|---|
| 2025.12.26 | ₩23,144 | ₩23,144 | ₩21,863 | ₩22,116 | -4.44% | 63.9만 |
|---|
| 2025.12.24 | ₩23,397 | ₩23,664 | ₩22,159 | ₩23,157 | -1.03% | 48만 |
|---|
| 2025.12.23 | ₩23,918 | ₩24,292 | ₩22,703 | ₩23,518 | -1.67% | 103.3만 |
|---|
| 2025.12.22 | ₩22,423 | ₩25,493 | ₩21,956 | ₩24,439 | +8.99% | 195.8만 |
|---|
| 2025.12.19 | ₩22,690 | ₩23,357 | ₩20,488 | ₩22,343 | -1.53% | 544.2만 |
|---|
| 2025.12.18 | ₩19,287 | ₩20,154 | ₩18,566 | ₩19,086 | -1.04% | 188.2만 |
|---|
| 2025.12.17 | ₩20,528 | ₩20,815 | ₩18,859 | ₩18,913 | -7.87% | 88.8만 |
|---|
| 2025.12.16 | ₩19,554 | ₩21,282 | ₩19,554 | ₩20,127 | +2.94% | 129.4만 |
|---|
| 2025.12.15 | ₩24,839 | ₩24,892 | ₩20,261 | ₩20,301 | -18.27% | 179.2만 |
|---|
| 2025.12.12 | ₩25,386 | ₩26,881 | ₩24,338 | ₩24,866 | -2.05% | 86만 |
|---|
| 2025.12.11 | ₩24,692 | ₩25,333 | ₩23,598 | ₩24,906 | +0.86% | 58.1만 |
|---|
| 2025.12.10 | ₩25,987 | ₩26,717 | ₩24,599 | ₩25,560 | -1.64% | 70.8만 |
|---|
| 2025.12.09 | ₩25,400 | ₩27,001 | ₩25,039 | ₩26,641 | +4.89% | 78.8만 |
|---|
| 2025.12.08 | ₩25,933 | ₩26,361 | ₩24,779 | ₩25,693 | -0.93% | 51.8만 |
|---|
| 2025.12.05 | ₩28,176 | ₩28,589 | ₩25,426 | ₩25,933 | -7.96% | 82.4만 |
|---|
| 2025.12.04 | ₩25,853 | ₩28,990 | ₩25,661 | ₩28,136 | +8.83% | 155만 |
|---|
| 2025.12.03 | ₩24,452 | ₩26,000 | ₩24,102 | ₩25,933 | +6.06% | 57만 |
|---|
| 2025.12.02 | ₩26,681 | ₩27,989 | ₩25,266 | ₩25,426 | -4.70% | 72.5만 |
|---|
| 2025.12.01 | ₩27,428 | ₩27,623 | ₩26,020 | ₩26,267 | -4.23% | 77.5만 |
|---|
| 2025.11.28 | ₩28,056 | ₩28,830 | ₩27,068 | ₩28,603 | +1.95% | 51.5만 |
|---|
| 2025.11.26 | ₩24,412 | ₩26,828 | ₩24,385 | ₩26,454 | +8.37% | 162.6만 |
|---|
| 2025.11.25 | ₩24,639 | ₩24,639 | ₩22,690 | ₩23,785 | -3.47% | 86만 |
|---|
| 2025.11.24 | ₩23,624 | ₩24,959 | ₩23,197 | ₩24,792 | +4.94% | 95만 |
|---|
| 2025.11.21 | ₩22,917 | ₩23,504 | ₩21,409 | ₩23,144 | +0.99% | 109.7만 |
|---|
| 2025.11.20 | ₩25,253 | ₩26,027 | ₩22,958 | ₩23,211 | -8.09% | 164.3만 |
|---|
| 2025.11.19 | ₩23,050 | ₩23,878 | ₩22,450 | ₩23,237 | +0.81% | 105만 |
|---|
| 2025.11.18 | ₩23,758 | ₩24,358 | ₩21,673 | ₩22,503 | -5.28% | 169.3만 |
|---|
| 2025.11.17 | ₩23,571 | ₩24,892 | ₩23,237 | ₩24,358 | +3.34% | 125만 |
|---|
| 2025.11.14 | ₩21,756 | ₩25,787 | ₩21,756 | ₩24,025 | +10.43% | 244만 |
|---|
| 2025.11.13 | ₩28,710 | ₩30,098 | ₩26,114 | ₩26,521 | -7.62% | 231.2만 |
|---|
| 2025.11.12 | ₩35,383 | ₩35,703 | ₩30,231 | ₩30,351 | -14.22% | 121.4만 |
|---|
| 2025.11.11 | ₩37,372 | ₩37,612 | ₩32,901 | ₩34,449 | -7.82% | 145.7만 |
|---|
| 2025.11.10 | ₩40,041 | ₩40,575 | ₩37,012 | ₩38,773 | -3.17% | 57.3만 |
|---|
| 2025.11.07 | ₩35,250 | ₩38,720 | ₩33,882 | ₩38,373 | +8.86% | 83.6만 |
|---|
| 2025.11.06 | ₩42,137 | ₩42,137 | ₩36,931 | ₩37,439 | -11.15% | 62.5만 |
|---|
| 2025.11.05 | ₩41,176 | ₩42,697 | ₩39,788 | ₩40,922 | -0.62% | 52.4만 |
|---|
| 2025.11.04 | ₩41,590 | ₩43,410 | ₩39,200 | ₩40,669 | -2.21% | 93만 |
|---|
| 2025.11.03 | ₩46,381 | ₩46,715 | ₩42,333 | ₩43,538 | -6.13% | 86.7만 |
|---|
| 2025.10.31 | ₩43,778 | ₩45,380 | ₩41,149 | ₩45,367 | +3.63% | 88만 |
|---|
| 2025.10.30 | ₩42,604 | ₩44,005 | ₩40,188 | ₩43,004 | +0.94% | 84.7만 |
|---|
| 2025.10.29 | ₩44,993 | ₩45,994 | ₩42,938 | ₩45,087 | +0.21% | 59.5만 |
|---|
| 2025.10.28 | ₩48,824 | ₩49,538 | ₩45,140 | ₩45,167 | -7.49% | 79.5만 |
|---|
| 2025.10.27 | ₩47,783 | ₩49,464 | ₩43,765 | ₩49,344 | +3.27% | 131.1만 |
|---|
| 2025.10.24 | ₩40,575 | ₩46,908 | ₩39,374 | ₩45,434 | +11.97% | 194.9만 |
|---|
| 2025.10.23 | ₩37,065 | ₩39,441 | ₩36,718 | ₩38,687 | +4.38% | 57.4만 |
|---|
| 2025.10.22 | ₩38,867 | ₩39,441 | ₩34,502 | ₩37,052 | -4.67% | 167.7만 |
|---|
| 2025.10.21 | ₩41,376 | ₩42,368 | ₩38,346 | ₩39,828 | -3.74% | 94.2만 |
|---|
| 2025.10.20 | ₩41,363 | ₩43,231 | ₩38,046 | ₩42,711 | +3.26% | 129.1만 |
|---|
| 2025.10.17 | ₩41,643 | ₩41,923 | ₩39,148 | ₩40,402 | -2.98% | 93만 |
|---|
| 2025.10.16 | ₩49,384 | ₩50,612 | ₩41,816 | ₩41,963 | -15.03% | 148.4만 |
|---|
| 2025.10.15 | ₩52,561 | ₩52,561 | ₩46,715 | ₩48,957 | -6.86% | 156.4만 |
|---|
| 2025.10.14 | ₩50,612 | ₩52,174 | ₩46,715 | ₩50,238 | -0.74% | 136.7만 |
|---|
| 2025.10.13 | ₩46,715 | ₩54,389 | ₩46,715 | ₩52,227 | +11.80% | 150.1만 |
|---|
| 2025.10.10 | ₩45,914 | ₩51,593 | ₩43,832 | ₩44,085 | -3.98% | 206.4만 |
|---|