시장 데이터를 불러오는 중
전체 종목
예스웨이 과거 주가
Yesway, Inc. - Class A Common Stock · YSWY · NASDAQ
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Yesway, Inc. - Class A Common Stock · YSWY · NASDAQ
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,087 | ₩28,489 | ₩27,511 | ₩27,765 | -1.15% | 13.5만 |
| 2026.10.08 | ₩27,430 | ₩28,114 | ₩27,430 | ₩28,006 | +2.10% | 17.9만 |
| 2026.10.07 | ₩27,015 | ₩27,792 | ₩27,015 | ₩27,430 | +1.54% | 13.9만 |
| 2026.10.06 | ₩26,975 | ₩27,417 | ₩26,640 | ₩27,135 | +0.60% | 34.8만 |
| 2026.10.05 | ₩27,484 | ₩27,618 | ₩26,452 | ₩26,881 | -2.19% | 29.5만 |
| 2026.10.02 | ₩26,908 | ₩27,604 | ₩26,305 | ₩27,511 | +2.24% | 35.7만 |
| 2026.10.01 | ₩27,055 | ₩27,149 | ₩26,171 | ₩26,546 | -1.88% | 48.1만 |
| 2026.09.30 | ₩26,707 | ₩27,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,015 |
| +1.15% |
| 49.9만 |
| 2026.09.29 | ₩25,728 | ₩27,015 | ₩25,715 | ₩26,908 | +4.58% | 53.9만 |
|---|
| 2026.09.28 | ₩25,795 | ₩26,425 | ₩25,367 | ₩26,010 | +0.83% | 33.1만 |
|---|
| 2026.09.25 | ₩25,809 | ₩26,117 | ₩25,460 | ₩25,889 | +0.31% | 15.9만 |
|---|
| 2026.09.24 | ₩26,238 | ₩26,573 | ₩25,769 | ₩26,063 | -0.66% | 25.1만 |
|---|
| 2026.09.23 | ₩26,841 | ₩27,162 | ₩25,889 | ₩26,224 | -2.30% | 43.2만 |
|---|
| 2026.09.22 | ₩28,114 | ₩28,114 | ₩26,506 | ₩26,800 | -4.67% | 51.1만 |
|---|
| 2026.09.21 | ₩28,770 | ₩28,770 | ₩27,229 | ₩27,336 | -4.98% | 43.3만 |
|---|
| 2026.09.18 | ₩29,052 | ₩29,266 | ₩28,475 | ₩28,676 | -1.29% | 34.4만 |
|---|
| 2026.09.17 | ₩29,346 | ₩29,346 | ₩28,703 | ₩29,159 | -0.64% | 36.7만 |
|---|
| 2026.09.16 | ₩29,561 | ₩30,472 | ₩28,676 | ₩29,132 | -1.45% | 32.1만 |
|---|
| 2026.09.15 | ₩30,485 | ₩31,222 | ₩29,052 | ₩29,722 | -2.51% | 27.4만 |
|---|
| 2026.09.14 | ₩30,807 | ₩31,785 | ₩30,124 | ₩30,459 | -1.13% | 31.4만 |
|---|
| 2026.09.11 | ₩30,057 | ₩30,901 | ₩29,480 | ₩30,753 | +2.32% | 18.6만 |
|---|
| 2026.09.10 | ₩31,182 | ₩31,289 | ₩29,494 | ₩29,655 | -4.90% | 38.1만 |
|---|
| 2026.09.09 | ₩32,348 | ₩32,589 | ₩30,847 | ₩31,048 | -4.02% | 30.5만 |
|---|
| 2026.09.08 | ₩33,125 | ₩33,581 | ₩31,785 | ₩32,455 | -2.02% | 38만 |
|---|
| 2026.09.04 | ₩32,013 | ₩33,501 | ₩31,866 | ₩33,219 | +3.77% | 25.9만 |
|---|
| 2026.09.03 | ₩32,388 | ₩32,723 | ₩31,785 | ₩32,201 | -0.58% | 22.2만 |
|---|
| 2026.09.02 | ₩33,005 | ₩33,326 | ₩31,678 | ₩32,254 | -2.27% | 23.8만 |
|---|
| 2026.09.01 | ₩33,460 | ₩34,573 | ₩32,361 | ₩32,576 | -2.64% | 46.4만 |
|---|
| 2026.08.31 | ₩32,897 | ₩33,675 | ₩32,589 | ₩33,380 | +1.47% | 17.2만 |
|---|
| 2026.08.28 | ₩32,817 | ₩33,219 | ₩31,959 | ₩32,897 | +0.24% | 14.8만 |
|---|
| 2026.08.27 | ₩33,527 | ₩34,586 | ₩32,683 | ₩32,817 | -2.12% | 27.8만 |
|---|
| 2026.08.26 | ₩33,608 | ₩34,197 | ₩33,447 | ₩33,594 | -0.04% | 24.4만 |
|---|
| 2026.08.25 | ₩34,050 | ₩34,506 | ₩33,112 | ₩33,380 | -1.97% | 22.7만 |
|---|
| 2026.08.24 | ₩33,849 | ₩34,720 | ₩33,541 | ₩34,063 | +0.63% | 24.8만 |
|---|
| 2026.08.21 | ₩33,366 | ₩34,264 | ₩32,991 | ₩33,769 | +1.20% | 36.1만 |
|---|
| 2026.08.20 | ₩34,171 | ₩34,506 | ₩32,938 | ₩32,991 | -3.45% | 20.9만 |
|---|
| 2026.08.19 | ₩33,742 | ₩35,296 | ₩33,313 | ₩34,519 | +2.30% | 26.6만 |
|---|
| 2026.08.18 | ₩33,501 | ₩34,720 | ₩33,259 | ₩33,393 | -0.32% | 51.3만 |
|---|
| 2026.08.17 | ₩33,836 | ₩34,787 | ₩32,884 | ₩33,541 | -0.87% | 42.9만 |
|---|
| 2026.08.14 | ₩33,487 | ₩34,908 | ₩32,402 | ₩33,728 | +0.72% | 47.7만 |
|---|
| 2026.08.13 | ₩31,839 | ₩33,246 | ₩28,408 | ₩32,629 | +2.48% | 93만 |
|---|
| 2026.08.12 | ₩27,444 | ₩29,413 | ₩26,881 | ₩29,320 | +6.84% | 33.1만 |
|---|
| 2026.08.11 | ₩28,301 | ₩28,810 | ₩27,725 | ₩27,725 | -2.04% | 21.5만 |
|---|
| 2026.08.10 | ₩28,556 | ₩28,730 | ₩27,685 | ₩28,529 | -0.09% | 26.7만 |
|---|
| 2026.08.07 | ₩29,588 | ₩29,588 | ₩28,516 | ₩28,958 | -2.13% | 24.8만 |
|---|
| 2026.08.06 | ₩28,810 | ₩29,601 | ₩28,221 | ₩29,440 | +2.19% | 17.3만 |
|---|
| 2026.08.05 | ₩29,454 | ₩29,722 | ₩28,717 | ₩28,757 | -2.37% | 20.9만 |
|---|
| 2026.08.04 | ₩27,926 | ₩30,124 | ₩27,832 | ₩29,722 | +6.43% | 58.2만 |
|---|
| 2026.08.03 | ₩28,315 | ₩29,145 | ₩27,792 | ₩28,154 | -0.57% | 51.1만 |
|---|
| 2026.07.31 | ₩27,283 | ₩28,221 | ₩26,867 | ₩28,033 | +2.75% | 16.4만 |
|---|
| 2026.07.30 | ₩27,176 | ₩28,127 | ₩26,800 | ₩28,006 | +3.06% | 17.9만 |
|---|
| 2026.07.29 | ₩26,814 | ₩28,140 | ₩26,559 | ₩27,122 | +1.15% | 50.5만 |
|---|
| 2026.07.28 | ₩26,211 | ₩27,899 | ₩25,903 | ₩26,546 | +1.28% | 62.6만 |
|---|
| 2026.07.27 | ₩26,264 | ₩27,028 | ₩25,836 | ₩25,956 | -1.17% | 36.2만 |
|---|
| 2026.07.24 | ₩26,479 | ₩26,760 | ₩26,144 | ₩26,385 | -0.35% | 21.2만 |
|---|
| 2026.07.23 | ₩26,546 | ₩26,934 | ₩25,635 | ₩26,506 | -0.15% | 36.1만 |
|---|
| 2026.07.22 | ₩26,626 | ₩27,162 | ₩25,728 | ₩26,720 | +0.35% | 16.1만 |
|---|
| 2026.07.21 | ₩26,693 | ₩27,176 | ₩26,077 | ₩26,626 | -0.25% | 24.2만 |
|---|
| 2026.07.20 | ₩28,127 | ₩28,435 | ₩26,854 | ₩27,001 | -4.00% | 17.8만 |
|---|
| 2026.07.17 | ₩27,363 | ₩28,221 | ₩26,747 | ₩27,993 | +2.30% | 20.5만 |
|---|
| 2026.07.16 | ₩25,822 | ₩28,087 | ₩25,460 | ₩27,189 | +5.29% | 50.5만 |
|---|
| 2026.07.15 | ₩27,082 | ₩27,323 | ₩25,353 | ₩25,407 | -6.19% | 19만 |
|---|
| 2026.07.14 | ₩28,221 | ₩28,636 | ₩26,747 | ₩26,988 | -4.37% | 19.2만 |
|---|
| 2026.07.13 | ₩27,162 | ₩28,395 | ₩26,841 | ₩28,221 | +3.90% | 45.4만 |
|---|
| 2026.07.10 | ₩27,068 | ₩27,551 | ₩26,774 | ₩27,310 | +0.89% | 17.2만 |
|---|
| 2026.07.09 | ₩27,122 | ₩27,537 | ₩26,184 | ₩27,350 | +0.84% | 26.4만 |
|---|
| 2026.07.08 | ₩26,934 | ₩27,859 | ₩26,707 | ₩27,122 | +0.70% | 28.7만 |
|---|
| 2026.07.07 | ₩28,261 | ₩28,703 | ₩26,573 | ₩26,787 | -5.22% | 30.2만 |
|---|
| 2026.07.06 | ₩27,511 | ₩28,368 | ₩27,162 | ₩27,993 | +1.75% | 28만 |
|---|
| 2026.07.02 | ₩28,234 | ₩28,355 | ₩26,707 | ₩27,832 | -1.42% | 28.2만 |
|---|
| 2026.07.01 | ₩27,417 | ₩28,315 | ₩26,800 | ₩28,234 | +2.98% | 56.8만 |
|---|
| 2026.06.30 | ₩27,658 | ₩28,060 | ₩26,613 | ₩27,202 | -1.65% | 49.2만 |
|---|
| 2026.06.29 | ₩28,127 | ₩28,690 | ₩27,149 | ₩27,725 | -1.43% | 91.3만 |
|---|
| 2026.06.26 | ₩26,278 | ₩28,355 | ₩25,996 | ₩28,154 | +7.14% | 379.2만 |
|---|
| 2026.06.25 | ₩27,604 | ₩28,127 | ₩26,157 | ₩26,278 | -4.81% | 42.4만 |
|---|
| 2026.06.24 | ₩28,784 | ₩29,346 | ₩27,216 | ₩27,752 | -3.58% | 36만 |
|---|
| 2026.06.23 | ₩27,618 | ₩29,199 | ₩27,618 | ₩28,971 | +4.90% | 80.4만 |
|---|
| 2026.06.22 | ₩27,390 | ₩28,569 | ₩27,176 | ₩27,832 | +1.61% | 38.5만 |
|---|
| 2026.06.18 | ₩27,417 | ₩27,846 | ₩25,728 | ₩27,403 | -0.05% | 137.6만 |
|---|
| 2026.06.17 | ₩28,207 | ₩28,248 | ₩26,573 | ₩27,149 | -3.75% | 52.7만 |
|---|
| 2026.06.16 | ₩29,078 | ₩29,078 | ₩26,412 | ₩28,288 | -2.72% | 49.2만 |
|---|
| 2026.06.15 | ₩31,196 | ₩31,196 | ₩28,475 | ₩29,078 | -6.79% | 60.8만 |
|---|
| 2026.06.12 | ₩33,018 | ₩34,479 | ₩31,142 | ₩31,142 | -5.68% | 63.4만 |
|---|
| 2026.06.11 | ₩32,147 | ₩34,171 | ₩31,933 | ₩33,702 | +4.84% | 48.8만 |
|---|
| 2026.06.10 | ₩29,534 | ₩32,509 | ₩29,346 | ₩31,772 | +7.58% | 58.9만 |
|---|
| 2026.06.09 | ₩29,413 | ₩29,882 | ₩27,082 | ₩29,802 | +1.32% | 54.1만 |
|---|
| 2026.06.08 | ₩30,097 | ₩31,209 | ₩29,078 | ₩29,494 | -2.00% | 37.9만 |
|---|
| 2026.06.05 | ₩29,507 | ₩30,177 | ₩28,623 | ₩29,722 | +0.73% | 24.3만 |
|---|
| 2026.06.04 | ₩28,569 | ₩29,494 | ₩27,792 | ₩29,413 | +2.95% | 31.9만 |
|---|
| 2026.06.03 | ₩27,591 | ₩28,931 | ₩26,800 | ₩28,596 | +3.64% | 38.9만 |
|---|
| 2026.06.02 | ₩32,093 | ₩33,474 | ₩26,278 | ₩26,800 | -16.49% | 83.2만 |
|---|
| 2026.06.01 | ₩30,164 | ₩30,646 | ₩28,623 | ₩29,802 | -1.20% | 51.3만 |
|---|
| 2026.05.29 | ₩29,400 | ₩31,249 | ₩28,743 | ₩30,150 | +2.55% | 45.2만 |
|---|
| 2026.05.28 | ₩29,976 | ₩30,325 | ₩29,078 | ₩29,078 | -3.00% | 26만 |
|---|
| 2026.05.27 | ₩30,928 | ₩31,584 | ₩28,127 | ₩29,534 | -4.51% | 56.8만 |
|---|
| 2026.05.26 | ₩31,544 | ₩32,308 | ₩30,164 | ₩30,593 | -3.02% | 30.8만 |
|---|
| 2026.05.22 | ₩31,196 | ₩32,147 | ₩30,365 | ₩31,316 | +0.39% | 28.3만 |
|---|
| 2026.05.21 | ₩31,517 | ₩31,598 | ₩29,815 | ₩31,222 | -0.94% | 43.6만 |
|---|
| 2026.05.20 | ₩31,263 | ₩32,160 | ₩30,485 | ₩30,968 | -0.94% | 33.5만 |
|---|
| 2026.05.19 | ₩33,541 | ₩34,117 | ₩30,995 | ₩31,490 | -6.11% | 38.3만 |
|---|
| 2026.05.18 | ₩33,782 | ₩35,028 | ₩33,098 | ₩33,876 | +0.28% | 18.3만 |
|---|
| 2026.05.15 | ₩35,109 | ₩36,181 | ₩34,171 | ₩34,626 | -1.37% | 24.6만 |
|---|
| 2026.05.14 | ₩35,363 | ₩36,449 | ₩33,098 | ₩34,452 | -2.58% | 26.2만 |
|---|
| 2026.05.13 | ₩34,841 | ₩36,623 | ₩34,613 | ₩35,537 | +2.00% | 15.3만 |
|---|
| 2026.05.12 | ₩35,497 | ₩37,119 | ₩34,854 | ₩34,867 | -1.77% | 29.1만 |
|---|
| 2026.05.11 | ₩34,506 | ₩36,784 | ₩34,023 | ₩36,020 | +4.39% | 55.6만 |
|---|
| 2026.05.08 | ₩35,926 | ₩36,851 | ₩34,211 | ₩34,532 | -3.88% | 26.1만 |
|---|
| 2026.05.07 | ₩35,001 | ₩36,931 | ₩34,358 | ₩36,073 | +3.06% | 52.7만 |
|---|
| 2026.05.06 | ₩38,405 | ₩38,405 | ₩33,782 | ₩35,135 | -8.51% | 55.2만 |
|---|
| 2026.05.05 | ₩37,601 | ₩38,968 | ₩36,743 | ₩37,735 | +0.36% | 33.5만 |
|---|
| 2026.05.04 | ₩36,087 | ₩38,392 | ₩35,551 | ₩37,454 | +3.79% | 65.9만 |
|---|
| 2026.05.01 | ₩34,573 | ₩36,542 | ₩33,434 | ₩36,181 | +4.65% | 68.1만 |
|---|
| 2026.04.30 | ₩32,536 | ₩34,975 | ₩31,906 | ₩34,465 | +5.93% | 73.7만 |
|---|
| 2026.04.29 | ₩32,147 | ₩32,924 | ₩30,834 | ₩32,522 | +1.17% | 42.8만 |
|---|
| 2026.04.28 | ₩30,003 | ₩33,487 | ₩29,748 | ₩32,469 | +8.22% | 114.6만 |
|---|
| 2026.04.27 | ₩29,132 | ₩30,552 | ₩28,703 | ₩30,150 | +3.50% | 43.1만 |
|---|
| 2026.04.24 | ₩28,998 | ₩29,681 | ₩28,810 | ₩29,145 | +0.51% | 42.5만 |
|---|
| 2026.04.23 | ₩27,953 | ₩30,016 | ₩26,827 | ₩29,078 | +4.03% | 130.9만 |
|---|
| 2026.04.22 | ₩29,480 | ₩30,485 | ₩28,140 | ₩28,449 | -3.50% | 882.9만 |
|---|