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 | ₩21,359 | ₩21,586 | ₩20,545 | ₩20,945 | -1.94% | 156.9만 |
| 2026.10.08 | ₩22,026 | ₩22,120 | ₩20,424 | ₩21,025 | -4.55% | 176.5만 |
| 2026.10.07 | ₩22,694 | ₩22,787 | ₩21,933 | ₩22,467 | -1.00% | 96.3만 |
| 2026.10.06 | ₩23,708 | ₩24,162 | ₩23,041 | ₩23,134 | -2.42% | 110.3만 |
| 2026.10.05 | ₩24,029 | ₩24,029 | ₩22,874 | ₩23,308 | -3.00% | 104.3만 |
| 2026.10.02 | ₩24,029 | ₩25,651 | ₩23,695 | ₩23,935 | -0.39% | 149.5만 |
| 2026.10.01 | ₩24,229 | ₩24,553 | ₩22,467 | ₩23,335 | -3.69% | 161.1만 |
| 2026.09.30 | ₩25,070 | ₩25,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,869 |
| ₩24,042 |
| -4.10% |
| 119.6만 |
| 2026.09.29 | ₩25,137 | ₩25,831 | ₩24,656 | ₩24,736 | -1.59% | 79.5만 |
|---|
| 2026.09.28 | ₩25,964 | ₩26,472 | ₩24,896 | ₩25,137 | -3.19% | 89.5만 |
|---|
| 2026.09.25 | ₩27,393 | ₩27,393 | ₩25,864 | ₩26,191 | -4.39% | 119만 |
|---|
| 2026.09.24 | ₩25,284 | ₩27,166 | ₩24,774 | ₩27,046 | +6.97% | 174만 |
|---|
| 2026.09.23 | ₩26,605 | ₩26,898 | ₩25,384 | ₩25,430 | -4.42% | 96.7만 |
|---|
| 2026.09.22 | ₩26,111 | ₩27,460 | ₩25,891 | ₩27,006 | +3.43% | 113.3만 |
|---|
| 2026.09.21 | ₩26,165 | ₩27,126 | ₩25,390 | ₩26,512 | +1.33% | 130.4만 |
|---|
| 2026.09.18 | ₩24,523 | ₩25,397 | ₩24,210 | ₩25,324 | +3.27% | 155만 |
|---|
| 2026.09.17 | ₩24,095 | ₩24,536 | ₩23,094 | ₩23,842 | -1.05% | 107만 |
|---|
| 2026.09.16 | ₩23,041 | ₩23,895 | ₩22,440 | ₩23,041 | 0.00% | 124.5만 |
|---|
| 2026.09.15 | ₩23,361 | ₩23,476 | ₩22,173 | ₩22,454 | -3.89% | 136.1만 |
|---|
| 2026.09.14 | ₩23,775 | ₩24,523 | ₩23,388 | ₩23,481 | -1.24% | 165.5만 |
|---|
| 2026.09.11 | ₩25,537 | ₩26,245 | ₩25,230 | ₩25,551 | +0.05% | 82.5만 |
|---|
| 2026.09.10 | ₩24,843 | ₩25,657 | ₩24,296 | ₩24,736 | -0.43% | 129.5만 |
|---|
| 2026.09.09 | ₩27,433 | ₩27,708 | ₩25,511 | ₩25,777 | -6.03% | 129.3만 |
|---|
| 2026.09.08 | ₩26,699 | ₩28,247 | ₩26,165 | ₩27,460 | +2.85% | 187.9만 |
|---|
| 2026.09.04 | ₩24,536 | ₩26,138 | ₩24,429 | ₩26,085 | +6.31% | 136.5만 |
|---|
| 2026.09.03 | ₩23,521 | ₩25,350 | ₩22,801 | ₩25,070 | +6.58% | 248.2만 |
|---|
| 2026.09.02 | ₩22,941 | ₩23,295 | ₩22,440 | ₩23,108 | +0.73% | 143.8만 |
|---|
| 2026.09.01 | ₩24,389 | ₩24,483 | ₩22,987 | ₩23,361 | -4.21% | 207.6만 |
|---|
| 2026.08.31 | ₩23,695 | ₩25,324 | ₩23,028 | ₩25,257 | +6.59% | 272만 |
|---|
| 2026.08.28 | ₩25,497 | ₩26,031 | ₩23,668 | ₩23,695 | -7.07% | 281.5만 |
|---|
| 2026.08.27 | ₩27,593 | ₩27,833 | ₩25,831 | ₩25,871 | -6.24% | 286.8만 |
|---|
| 2026.08.26 | ₩26,765 | ₩27,940 | ₩25,991 | ₩26,699 | -0.25% | 273.3만 |
|---|
| 2026.08.25 | ₩27,900 | ₩28,697 | ₩27,179 | ₩27,233 | -2.39% | 215.3만 |
|---|
| 2026.08.24 | ₩26,712 | ₩28,688 | ₩26,365 | ₩27,740 | +3.85% | 414.1만 |
|---|
| 2026.08.21 | ₩28,754 | ₩29,342 | ₩26,979 | ₩27,660 | -3.81% | 260만 |
|---|
| 2026.08.20 | ₩28,568 | ₩29,355 | ₩26,832 | ₩28,247 | -1.12% | 339.9만 |
|---|
| 2026.08.19 | ₩29,542 | ₩29,956 | ₩25,978 | ₩28,541 | -3.39% | 1578.2만 |
|---|
| 2026.08.18 | ₩38,486 | ₩39,918 | ₩35,736 | ₩36,137 | -6.10% | 452.7만 |
|---|
| 2026.08.17 | ₩40,048 | ₩43,025 | ₩39,354 | ₩40,515 | +1.17% | 172.6만 |
|---|
| 2026.08.14 | ₩37,378 | ₩40,316 | ₩37,091 | ₩39,407 | +5.43% | 134.3만 |
|---|
| 2026.08.13 | ₩39,781 | ₩43,198 | ₩37,378 | ₩37,672 | -5.30% | 248.2만 |
|---|
| 2026.08.12 | ₩36,617 | ₩38,539 | ₩36,043 | ₩38,152 | +4.19% | 274.1만 |
|---|
| 2026.08.11 | ₩32,546 | ₩33,600 | ₩31,811 | ₩32,332 | -0.66% | 129만 |
|---|
| 2026.08.10 | ₩32,799 | ₩33,680 | ₩31,398 | ₩31,531 | -3.87% | 103.4만 |
|---|
| 2026.08.07 | ₩34,441 | ₩34,708 | ₩32,090 | ₩32,879 | -4.53% | 122.2만 |
|---|
| 2026.08.06 | ₩33,320 | ₩36,105 | ₩32,559 | ₩32,986 | -1.00% | 100만 |
|---|
| 2026.08.05 | ₩35,816 | ₩37,205 | ₩34,535 | ₩34,788 | -2.87% | 81.7만 |
|---|
| 2026.08.04 | ₩36,050 | ₩36,964 | ₩34,321 | ₩35,509 | -1.50% | 151.5만 |
|---|
| 2026.08.03 | ₩31,117 | ₩35,976 | ₩29,409 | ₩34,641 | +11.33% | 162.6만 |
|---|
| 2026.07.31 | ₩36,123 | ₩36,884 | ₩31,504 | ₩31,638 | -12.42% | 179.1만 |
|---|
| 2026.07.30 | ₩30,276 | ₩35,195 | ₩29,729 | ₩35,042 | +15.74% | 221.6만 |
|---|
| 2026.07.29 | ₩31,798 | ₩32,506 | ₩27,193 | ₩27,473 | -13.60% | 259만 |
|---|
| 2026.07.28 | ₩29,382 | ₩31,691 | ₩27,513 | ₩31,384 | +6.82% | 192.5만 |
|---|
| 2026.07.27 | ₩33,266 | ₩33,266 | ₩29,555 | ₩30,904 | -7.10% | 174.1만 |
|---|
| 2026.07.24 | ₩35,910 | ₩36,043 | ₩31,171 | ₩31,544 | -12.16% | 226.6만 |
|---|
| 2026.07.23 | ₩36,630 | ₩39,647 | ₩35,389 | ₩36,190 | -1.20% | 188.8만 |
|---|
| 2026.07.22 | ₩35,923 | ₩38,579 | ₩35,149 | ₩37,191 | +3.53% | 184.1만 |
|---|
| 2026.07.21 | ₩36,270 | ₩37,880 | ₩34,121 | ₩36,777 | +1.40% | 289.4만 |
|---|
| 2026.07.20 | ₩35,109 | ₩38,246 | ₩35,109 | ₩36,217 | +3.16% | 219.9만 |
|---|
| 2026.07.17 | ₩33,133 | ₩35,659 | ₩31,771 | ₩33,573 | +1.33% | 245.4만 |
|---|
| 2026.07.16 | ₩37,171 | ₩38,358 | ₩34,121 | ₩34,441 | -7.34% | 288.3만 |
|---|
| 2026.07.15 | ₩42,144 | ₩42,415 | ₩36,804 | ₩38,953 | -7.57% | 380.7만 |
|---|
| 2026.07.14 | ₩51,074 | ₩52,182 | ₩40,877 | ₩41,556 | -18.64% | 626.6만 |
|---|
| 2026.07.13 | ₩49,980 | ₩52,129 | ₩46,189 | ₩48,445 | -3.07% | 362.2만 |
|---|
| 2026.07.10 | ₩51,915 | ₩53,063 | ₩47,670 | ₩51,395 | -1.00% | 371.4만 |
|---|
| 2026.07.09 | ₩51,315 | ₩54,398 | ₩47,457 | ₩51,849 | +1.04% | 408.5만 |
|---|
| 2026.07.08 | ₩43,652 | ₩50,193 | ₩43,385 | ₩49,045 | +12.35% | 375.6만 |
|---|
| 2026.07.07 | ₩45,254 | ₩48,044 | ₩42,718 | ₩44,613 | -1.42% | 238.4만 |
|---|
| 2026.07.06 | ₩42,558 | ₩48,458 | ₩42,268 | ₩47,443 | +11.48% | 218.2만 |
|---|
| 2026.07.02 | ₩47,937 | ₩50,994 | ₩41,143 | ₩41,970 | -12.45% | 365.5만 |
|---|
| 2026.07.01 | ₩48,511 | ₩49,326 | ₩44,720 | ₩46,642 | -3.85% | 325만 |
|---|
| 2026.06.30 | ₩47,003 | ₩52,463 | ₩45,708 | ₩51,862 | +10.34% | 210.5만 |
|---|
| 2026.06.29 | ₩51,315 | ₩53,397 | ₩43,051 | ₩48,118 | -6.23% | 292.3만 |
|---|
| 2026.06.26 | ₩47,724 | ₩52,476 | ₩45,214 | ₩51,088 | +7.05% | 219.4만 |
|---|
| 2026.06.25 | ₩54,171 | ₩55,386 | ₩46,458 | ₩49,152 | -9.27% | 278만 |
|---|
| 2026.06.24 | ₩59,698 | ₩59,982 | ₩48,885 | ₩51,675 | -13.44% | 428.5만 |
|---|
| 2026.06.23 | ₩53,971 | ₩62,448 | ₩52,263 | ₩59,751 | +10.71% | 455.1만 |
|---|
| 2026.06.22 | ₩54,285 | ₩62,568 | ₩52,049 | ₩59,765 | +10.09% | 576.5만 |
|---|
| 2026.06.18 | ₩47,003 | ₩54,385 | ₩44,960 | ₩51,381 | +9.32% | 405.3만 |
|---|
| 2026.06.17 | ₩48,071 | ₩51,301 | ₩44,324 | ₩44,747 | -6.91% | 353.5만 |
|---|
| 2026.06.16 | ₩39,554 | ₩50,073 | ₩38,980 | ₩47,590 | +20.32% | 499.4만 |
|---|
| 2026.06.15 | ₩34,842 | ₩40,902 | ₩34,388 | ₩40,021 | +14.87% | 197.6만 |
|---|
| 2026.06.12 | ₩32,813 | ₩35,509 | ₩32,572 | ₩32,973 | +0.49% | 81.3만 |
|---|
| 2026.06.11 | ₩30,703 | ₩33,066 | ₩29,542 | ₩32,773 | +6.74% | 84.2만 |
|---|
| 2026.06.10 | ₩30,570 | ₩32,732 | ₩30,169 | ₩30,463 | -0.35% | 60.2만 |
|---|
| 2026.06.09 | ₩31,985 | ₩34,388 | ₩29,083 | ₩31,091 | -2.80% | 110.5만 |
|---|
| 2026.06.08 | ₩31,758 | ₩32,272 | ₩30,490 | ₩31,237 | -1.64% | 88.9만 |
|---|
| 2026.06.05 | ₩35,416 | ₩35,416 | ₩29,849 | ₩31,064 | -12.29% | 135.3만 |
|---|
| 2026.06.04 | ₩35,843 | ₩37,832 | ₩34,895 | ₩36,657 | +2.27% | 90.2만 |
|---|
| 2026.06.03 | ₩40,048 | ₩40,775 | ₩36,871 | ₩37,418 | -6.57% | 104.1만 |
|---|
| 2026.06.02 | ₩42,050 | ₩43,719 | ₩39,661 | ₩40,261 | -4.25% | 104.7만 |
|---|
| 2026.06.01 | ₩38,740 | ₩42,718 | ₩38,726 | ₩42,130 | +8.75% | 78.1만 |
|---|
| 2026.05.29 | ₩42,918 | ₩42,918 | ₩39,133 | ₩39,701 | -7.50% | 114.7만 |
|---|
| 2026.05.28 | ₩43,118 | ₩43,212 | ₩40,609 | ₩42,958 | -0.37% | 102.7만 |
|---|
| 2026.05.27 | ₩41,797 | ₩42,891 | ₩38,841 | ₩42,157 | +0.86% | 114.3만 |
|---|
| 2026.05.26 | ₩41,383 | ₩44,306 | ₩41,263 | ₩41,944 | +1.35% | 132.4만 |
|---|
| 2026.05.22 | ₩40,582 | ₩41,970 | ₩38,980 | ₩40,302 | -0.69% | 180.2만 |
|---|
| 2026.05.21 | ₩32,773 | ₩39,581 | ₩32,732 | ₩39,447 | +20.37% | 245.3만 |
|---|
| 2026.05.20 | ₩34,795 | ₩35,362 | ₩31,972 | ₩32,292 | -7.19% | 136.8만 |
|---|
| 2026.05.19 | ₩30,944 | ₩35,162 | ₩30,383 | ₩34,067 | +10.09% | 187만 |
|---|
| 2026.05.18 | ₩33,760 | ₩34,201 | ₩29,101 | ₩31,731 | -6.01% | 251.2만 |
|---|
| 2026.05.15 | ₩35,789 | ₩36,177 | ₩32,038 | ₩32,305 | -9.74% | 337.7만 |
|---|
| 2026.05.14 | ₩34,067 | ₩41,670 | ₩31,504 | ₩40,035 | +17.52% | 766.9만 |
|---|
| 2026.05.13 | ₩36,711 | ₩37,712 | ₩32,933 | ₩36,083 | -1.71% | 333.7만 |
|---|
| 2026.05.12 | ₩35,576 | ₩35,856 | ₩31,131 | ₩34,828 | -2.10% | 282만 |
|---|
| 2026.05.11 | ₩31,358 | ₩38,713 | ₩30,370 | ₩36,016 | +14.86% | 493만 |
|---|
| 2026.05.08 | ₩26,832 | ₩28,693 | ₩26,408 | ₩28,367 | +5.72% | 105만 |
|---|
| 2026.05.07 | ₩28,928 | ₩28,968 | ₩26,298 | ₩27,072 | -6.41% | 118.7만 |
|---|
| 2026.05.06 | ₩26,765 | ₩28,744 | ₩26,058 | ₩28,608 | +6.88% | 157.6만 |
|---|
| 2026.05.05 | ₩24,322 | ₩26,498 | ₩23,028 | ₩26,111 | +7.35% | 138.8만 |
|---|
| 2026.05.04 | ₩22,253 | ₩24,563 | ₩22,028 | ₩24,042 | +8.04% | 161.8만 |
|---|
| 2026.05.01 | ₩20,785 | ₩22,807 | ₩20,745 | ₩22,227 | +6.94% | 61.4만 |
|---|
| 2026.04.30 | ₩20,571 | ₩20,691 | ₩19,263 | ₩20,438 | -0.65% | 105.5만 |
|---|
| 2026.04.29 | ₩20,611 | ₩20,611 | ₩18,556 | ₩20,331 | -1.36% | 81.3만 |
|---|
| 2026.04.28 | ₩21,012 | ₩21,359 | ₩20,104 | ₩20,745 | -1.27% | 53.4만 |
|---|
| 2026.04.27 | ₩22,707 | ₩22,827 | ₩21,092 | ₩21,799 | -4.00% | 73.5만 |
|---|
| 2026.04.24 | ₩22,987 | ₩23,468 | ₩21,859 | ₩22,093 | -3.89% | 64.1만 |
|---|
| 2026.04.23 | ₩22,761 | ₩23,308 | ₩21,759 | ₩22,320 | -1.94% | 47.8만 |
|---|
| 2026.04.22 | ₩21,826 | ₩23,748 | ₩21,666 | ₩23,068 | +5.69% | 79.4만 |
|---|
| 2026.04.21 | ₩22,360 | ₩22,841 | ₩21,199 | ₩21,319 | -4.66% | 85.5만 |
|---|
| 2026.04.20 | ₩21,492 | ₩22,133 | ₩21,359 | ₩22,026 | +2.48% | 52.8만 |
|---|
| 2026.04.17 | ₩21,933 | ₩22,587 | ₩21,572 | ₩21,906 | -0.12% | 81.6만 |
|---|
| 2026.04.16 | ₩21,653 | ₩21,733 | ₩20,211 | ₩21,372 | -1.29% | 63.9만 |
|---|
| 2026.04.15 | ₩21,626 | ₩21,786 | ₩20,424 | ₩21,346 | -1.30% | 87.4만 |
|---|
| 2026.04.14 | ₩20,918 | ₩21,866 | ₩20,525 | ₩21,479 | +2.68% | 116.2만 |
|---|
| 2026.04.13 | ₩18,929 | ₩20,571 | ₩18,636 | ₩20,304 | +7.26% | 71만 |
|---|
| 2026.04.10 | ₩18,742 | ₩20,558 | ₩18,556 | ₩19,356 | +3.28% | 127.6만 |
|---|
| 2026.04.09 | ₩17,087 | ₩18,632 | ₩17,000 | ₩18,128 | +6.09% | 63.9만 |
|---|
| 2026.04.08 | ₩18,529 | ₩18,956 | ₩17,274 | ₩17,955 | -3.10% | 88.6만 |
|---|
| 2026.04.07 | ₩15,659 | ₩17,341 | ₩15,418 | ₩17,047 | +8.87% | 87.1만 |
|---|
| 2026.04.06 | ₩15,539 | ₩16,400 | ₩15,539 | ₩16,059 | +3.35% | 58.7만 |
|---|
| 2026.04.02 | ₩14,684 | ₩15,906 | ₩14,484 | ₩15,512 | +5.64% | 68.1만 |
|---|
| 2026.04.01 | ₩16,219 | ₩16,353 | ₩15,458 | ₩15,525 | -4.28% | 73만 |
|---|
| 2026.03.31 | ₩15,405 | ₩16,153 | ₩14,804 | ₩15,899 | +3.21% | 77.6만 |
|---|
| 2026.03.30 | ₩14,497 | ₩15,119 | ₩14,244 | ₩14,951 | +3.13% | 97.3만 |
|---|
| 2026.03.27 | ₩15,792 | ₩15,923 | ₩14,030 | ₩14,391 | -8.88% | 180.4만 |
|---|
| 2026.03.26 | ₩16,446 | ₩18,115 | ₩16,179 | ₩16,239 | -1.26% | 195.8만 |
|---|
| 2026.03.25 | ₩19,423 | ₩20,024 | ₩19,116 | ₩19,610 | +0.96% | 92.7만 |
|---|
| 2026.03.24 | ₩18,823 | ₩19,690 | ₩18,377 | ₩18,876 | +0.28% | 75만 |
|---|
| 2026.03.23 | ₩18,636 | ₩19,824 | ₩18,622 | ₩19,236 | +3.22% | 65.2만 |
|---|
| 2026.03.20 | ₩20,024 | ₩20,239 | ₩18,462 | ₩18,489 | -7.67% | 80.1만 |
|---|
| 2026.03.19 | ₩19,089 | ₩20,291 | ₩18,729 | ₩20,197 | +5.80% | 67.2만 |
|---|
| 2026.03.18 | ₩20,024 | ₩20,598 | ₩19,490 | ₩19,530 | -2.47% | 68.8만 |
|---|
| 2026.03.17 | ₩21,079 | ₩21,599 | ₩19,826 | ₩20,478 | -2.85% | 72.9만 |
|---|
| 2026.03.16 | ₩22,013 | ₩23,428 | ₩20,238 | ₩21,119 | -4.06% | 129.1만 |
|---|
| 2026.03.13 | ₩22,467 | ₩23,268 | ₩20,438 | ₩21,025 | -6.42% | 113.2만 |
|---|
| 2026.03.12 | ₩22,320 | ₩23,295 | ₩21,839 | ₩22,387 | +0.30% | 47.6만 |
|---|
| 2026.03.11 | ₩21,332 | ₩23,949 | ₩21,305 | ₩22,881 | +7.26% | 91.4만 |
|---|
| 2026.03.10 | ₩21,145 | ₩22,400 | ₩21,065 | ₩21,185 | +0.19% | 46.4만 |
|---|
| 2026.03.09 | ₩20,238 | ₩21,233 | ₩20,037 | ₩21,105 | +4.29% | 66.5만 |
|---|
| 2026.03.06 | ₩20,451 | ₩20,998 | ₩20,184 | ₩20,691 | +1.17% | 86만 |
|---|
| 2026.03.05 | ₩22,520 | ₩22,827 | ₩21,092 | ₩21,279 | -5.51% | 39.2만 |
|---|
| 2026.03.04 | ₩21,466 | ₩23,028 | ₩21,466 | ₩22,614 | +5.35% | 57.8만 |
|---|
| 2026.03.03 | ₩22,133 | ₩22,413 | ₩20,699 | ₩20,865 | -5.73% | 75.7만 |
|---|
| 2026.03.02 | ₩22,026 | ₩24,189 | ₩21,773 | ₩23,174 | +5.21% | 66.9만 |
|---|
| 2026.02.27 | ₩23,762 | ₩23,829 | ₩21,880 | ₩22,494 | -5.34% | 65만 |
|---|
| 2026.02.26 | ₩24,483 | ₩25,350 | ₩23,935 | ₩24,710 | +0.93% | 38.3만 |
|---|
| 2026.02.25 | ₩23,775 | ₩25,310 | ₩23,716 | ₩24,776 | +4.21% | 42.9만 |
|---|
| 2026.02.24 | ₩22,774 | ₩23,575 | ₩22,213 | ₩23,521 | +3.28% | 51.9만 |
|---|
| 2026.02.23 | ₩22,093 | ₩22,747 | ₩21,502 | ₩22,707 | +2.78% | 58.7만 |
|---|
| 2026.02.20 | ₩23,548 | ₩23,847 | ₩22,192 | ₩22,547 | -4.25% | 55.3만 |
|---|
| 2026.02.19 | ₩22,787 | ₩23,962 | ₩22,373 | ₩23,815 | +4.51% | 46.2만 |
|---|
| 2026.02.18 | ₩24,456 | ₩24,936 | ₩22,921 | ₩23,281 | -4.80% | 54.1만 |
|---|
| 2026.02.17 | ₩25,257 | ₩25,759 | ₩23,788 | ₩24,576 | -2.70% | 53.3만 |
|---|
| 2026.02.13 | ₩24,202 | ₩27,119 | ₩23,655 | ₩25,924 | +7.12% | 77만 |
|---|
| 2026.02.12 | ₩24,977 | ₩25,476 | ₩23,842 | ₩24,282 | -2.78% | 65.7만 |
|---|
| 2026.02.11 | ₩25,831 | ₩26,472 | ₩24,336 | ₩25,083 | -2.89% | 73만 |
|---|
| 2026.02.10 | ₩26,018 | ₩26,552 | ₩25,297 | ₩25,804 | -0.82% | 52.8만 |
|---|
| 2026.02.09 | ₩24,309 | ₩26,966 | ₩23,762 | ₩26,498 | +9.01% | 78.8만 |
|---|
| 2026.02.06 | ₩20,131 | ₩25,090 | ₩19,864 | ₩24,783 | +23.11% | 188.1만 |
|---|
| 2026.02.05 | ₩20,812 | ₩21,566 | ₩19,130 | ₩19,223 | -7.63% | 134.1만 |
|---|
| 2026.02.04 | ₩24,429 | ₩24,623 | ₩20,892 | ₩21,532 | -11.86% | 139.3만 |
|---|
| 2026.02.03 | ₩26,298 | ₩26,493 | ₩23,915 | ₩24,629 | -6.35% | 129.3만 |
|---|
| 2026.02.02 | ₩25,257 | ₩26,739 | ₩24,763 | ₩26,018 | +3.01% | 80.6만 |
|---|
| 2026.01.30 | ₩28,808 | ₩29,956 | ₩25,524 | ₩26,044 | -9.59% | 158.2만 |
|---|
| 2026.01.29 | ₩29,969 | ₩30,837 | ₩28,060 | ₩29,395 | -1.92% | 114.7만 |
|---|
| 2026.01.28 | ₩30,036 | ₩31,918 | ₩28,941 | ₩29,582 | -1.51% | 189.6만 |
|---|
| 2026.01.27 | ₩28,167 | ₩29,622 | ₩27,239 | ₩28,834 | +2.37% | 124.2만 |
|---|
| 2026.01.26 | ₩27,446 | ₩28,701 | ₩26,165 | ₩27,406 | -0.15% | 134만 |
|---|
| 2026.01.23 | ₩26,952 | ₩29,128 | ₩26,031 | ₩26,845 | -0.40% | 149.5만 |
|---|
| 2026.01.22 | ₩26,325 | ₩27,446 | ₩25,430 | ₩26,285 | -0.15% | 161.7만 |
|---|
| 2026.01.21 | ₩26,325 | ₩27,731 | ₩24,362 | ₩27,126 | +3.04% | 95.6만 |
|---|
| 2026.01.20 | ₩25,190 | ₩26,939 | ₩24,832 | ₩25,591 | +1.59% | 122.2만 |
|---|
| 2026.01.16 | ₩24,589 | ₩26,779 | ₩24,176 | ₩25,991 | +5.70% | 111.1만 |
|---|
| 2026.01.15 | ₩26,832 | ₩26,928 | ₩24,149 | ₩24,616 | -8.26% | 215.8만 |
|---|
| 2026.01.14 | ₩24,816 | ₩28,034 | ₩23,802 | ₩27,847 | +12.21% | 232.6만 |
|---|
| 2026.01.13 | ₩25,310 | ₩25,831 | ₩24,196 | ₩24,603 | -2.80% | 45.7만 |
|---|
| 2026.01.12 | ₩23,415 | ₩24,963 | ₩23,028 | ₩24,936 | +6.50% | 63.5만 |
|---|
| 2026.01.09 | ₩23,628 | ₩24,336 | ₩22,987 | ₩23,655 | +0.11% | 52.3만 |
|---|
| 2026.01.08 | ₩22,320 | ₩23,935 | ₩22,000 | ₩23,628 | +5.86% | 89.3만 |
|---|
| 2026.01.07 | ₩23,441 | ₩23,508 | ₩22,253 | ₩22,360 | -4.61% | 58.9만 |
|---|
| 2026.01.06 | ₩23,308 | ₩23,708 | ₩22,280 | ₩23,655 | +1.49% | 62.4만 |
|---|
| 2026.01.05 | ₩23,041 | ₩23,895 | ₩22,801 | ₩23,468 | +1.85% | 53.9만 |
|---|
| 2026.01.02 | ₩20,638 | ₩22,934 | ₩20,638 | ₩22,467 | +8.86% | 86.9만 |
|---|
| 2025.12.31 | ₩20,558 | ₩21,492 | ₩20,531 | ₩21,092 | +2.60% | 79.3만 |
|---|
| 2025.12.30 | ₩21,546 | ₩21,933 | ₩20,705 | ₩20,758 | -3.66% | 80만 |
|---|
| 2025.12.29 | ₩21,726 | ₩23,094 | ₩21,359 | ₩21,546 | -0.83% | 60.6만 |
|---|
| 2025.12.26 | ₩23,148 | ₩23,148 | ₩21,866 | ₩22,120 | -4.44% | 63.9만 |
|---|
| 2025.12.24 | ₩23,401 | ₩23,668 | ₩22,163 | ₩23,161 | -1.03% | 48만 |
|---|
| 2025.12.23 | ₩23,922 | ₩24,296 | ₩22,707 | ₩23,521 | -1.67% | 103.3만 |
|---|
| 2025.12.22 | ₩22,427 | ₩25,497 | ₩21,960 | ₩24,443 | +8.99% | 195.8만 |
|---|
| 2025.12.19 | ₩22,694 | ₩23,361 | ₩20,491 | ₩22,347 | -1.53% | 544.2만 |
|---|
| 2025.12.18 | ₩19,290 | ₩20,157 | ₩18,569 | ₩19,089 | -1.04% | 188.2만 |
|---|
| 2025.12.17 | ₩20,531 | ₩20,818 | ₩18,863 | ₩18,916 | -7.87% | 88.8만 |
|---|
| 2025.12.16 | ₩19,557 | ₩21,285 | ₩19,557 | ₩20,131 | +2.94% | 129.4만 |
|---|
| 2025.12.15 | ₩24,843 | ₩24,896 | ₩20,264 | ₩20,304 | -18.27% | 179.2만 |
|---|
| 2025.12.12 | ₩25,390 | ₩26,885 | ₩24,342 | ₩24,870 | -2.05% | 86만 |
|---|
| 2025.12.11 | ₩24,696 | ₩25,337 | ₩23,602 | ₩24,910 | +0.86% | 58.1만 |
|---|
| 2025.12.10 | ₩25,991 | ₩26,721 | ₩24,603 | ₩25,564 | -1.64% | 70.8만 |
|---|
| 2025.12.09 | ₩25,404 | ₩27,006 | ₩25,043 | ₩26,645 | +4.89% | 78.8만 |
|---|
| 2025.12.08 | ₩25,938 | ₩26,365 | ₩24,783 | ₩25,697 | -0.93% | 51.8만 |
|---|
| 2025.12.05 | ₩28,180 | ₩28,594 | ₩25,430 | ₩25,938 | -7.96% | 82.4만 |
|---|
| 2025.12.04 | ₩25,858 | ₩28,995 | ₩25,665 | ₩28,140 | +8.83% | 155만 |
|---|
| 2025.12.03 | ₩24,456 | ₩26,004 | ₩24,106 | ₩25,938 | +6.06% | 57만 |
|---|
| 2025.12.02 | ₩26,685 | ₩27,993 | ₩25,270 | ₩25,430 | -4.70% | 72.5만 |
|---|
| 2025.12.01 | ₩27,433 | ₩27,628 | ₩26,024 | ₩26,271 | -4.23% | 77.5만 |
|---|
| 2025.11.28 | ₩28,060 | ₩28,834 | ₩27,072 | ₩28,608 | +1.95% | 51.5만 |
|---|
| 2025.11.26 | ₩24,416 | ₩26,832 | ₩24,389 | ₩26,458 | +8.37% | 162.6만 |
|---|
| 2025.11.25 | ₩24,643 | ₩24,643 | ₩22,694 | ₩23,788 | -3.47% | 86만 |
|---|
| 2025.11.24 | ₩23,628 | ₩24,963 | ₩23,201 | ₩24,796 | +4.94% | 95만 |
|---|
| 2025.11.21 | ₩22,921 | ₩23,508 | ₩21,412 | ₩23,148 | +0.99% | 109.7만 |
|---|
| 2025.11.20 | ₩25,257 | ₩26,031 | ₩22,962 | ₩23,214 | -8.09% | 164.3만 |
|---|
| 2025.11.19 | ₩23,054 | ₩23,882 | ₩22,454 | ₩23,241 | +0.81% | 105만 |
|---|
| 2025.11.18 | ₩23,762 | ₩24,362 | ₩21,677 | ₩22,507 | -5.28% | 169.3만 |
|---|
| 2025.11.17 | ₩23,575 | ₩24,896 | ₩23,241 | ₩24,362 | +3.34% | 125만 |
|---|
| 2025.11.14 | ₩21,759 | ₩25,791 | ₩21,759 | ₩24,029 | +10.43% | 244만 |
|---|
| 2025.11.13 | ₩28,714 | ₩30,103 | ₩26,118 | ₩26,525 | -7.62% | 231.2만 |
|---|
| 2025.11.12 | ₩35,389 | ₩35,709 | ₩30,236 | ₩30,356 | -14.22% | 121.4만 |
|---|
| 2025.11.11 | ₩37,378 | ₩37,618 | ₩32,906 | ₩34,455 | -7.82% | 145.7만 |
|---|
| 2025.11.10 | ₩40,048 | ₩40,582 | ₩37,018 | ₩38,780 | -3.17% | 57.3만 |
|---|
| 2025.11.07 | ₩35,256 | ₩38,726 | ₩33,887 | ₩38,379 | +8.86% | 83.6만 |
|---|
| 2025.11.06 | ₩42,144 | ₩42,144 | ₩36,938 | ₩37,445 | -11.15% | 62.5만 |
|---|
| 2025.11.05 | ₩41,183 | ₩42,704 | ₩39,794 | ₩40,929 | -0.62% | 52.4만 |
|---|
| 2025.11.04 | ₩41,596 | ₩43,417 | ₩39,207 | ₩40,675 | -2.21% | 93만 |
|---|
| 2025.11.03 | ₩46,389 | ₩46,723 | ₩42,340 | ₩43,545 | -6.13% | 86.7만 |
|---|
| 2025.10.31 | ₩43,786 | ₩45,388 | ₩41,156 | ₩45,374 | +3.63% | 88만 |
|---|
| 2025.10.30 | ₩42,611 | ₩44,013 | ₩40,195 | ₩43,011 | +0.94% | 84.7만 |
|---|
| 2025.10.29 | ₩45,000 | ₩46,002 | ₩42,945 | ₩45,094 | +0.21% | 59.5만 |
|---|
| 2025.10.28 | ₩48,832 | ₩49,546 | ₩45,147 | ₩45,174 | -7.49% | 79.5만 |
|---|
| 2025.10.27 | ₩47,790 | ₩49,473 | ₩43,772 | ₩49,352 | +3.27% | 131.1만 |
|---|
| 2025.10.24 | ₩40,582 | ₩46,916 | ₩39,380 | ₩45,441 | +11.97% | 194.9만 |
|---|
| 2025.10.23 | ₩37,071 | ₩39,447 | ₩36,724 | ₩38,693 | +4.38% | 57.4만 |
|---|
| 2025.10.22 | ₩38,873 | ₩39,447 | ₩34,508 | ₩37,058 | -4.67% | 167.7만 |
|---|
| 2025.10.21 | ₩41,383 | ₩42,375 | ₩38,353 | ₩39,834 | -3.74% | 94.2만 |
|---|
| 2025.10.20 | ₩41,369 | ₩43,238 | ₩38,052 | ₩42,718 | +3.26% | 129.1만 |
|---|
| 2025.10.17 | ₩41,650 | ₩41,930 | ₩39,155 | ₩40,408 | -2.98% | 93만 |
|---|
| 2025.10.16 | ₩49,392 | ₩50,621 | ₩41,823 | ₩41,970 | -15.03% | 148.4만 |
|---|
| 2025.10.15 | ₩52,570 | ₩52,570 | ₩46,723 | ₩48,965 | -6.86% | 156.4만 |
|---|
| 2025.10.14 | ₩50,621 | ₩52,182 | ₩46,723 | ₩50,247 | -0.74% | 136.7만 |
|---|
| 2025.10.13 | ₩46,723 | ₩54,398 | ₩46,723 | ₩52,236 | +11.80% | 150.1만 |
|---|
| 2025.10.10 | ₩45,922 | ₩51,602 | ₩43,839 | ₩44,093 | -3.98% | 206.4만 |
|---|