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 | ₩27,975 | ₩28,376 | ₩27,401 | ₩27,655 | -1.15% | 13.5만 |
| 2026.10.08 | ₩27,321 | ₩28,002 | ₩27,321 | ₩27,895 | +2.10% | 17.9만 |
| 2026.10.07 | ₩26,908 | ₩27,682 | ₩26,908 | ₩27,321 | +1.54% | 13.9만 |
| 2026.10.06 | ₩26,868 | ₩27,308 | ₩26,534 | ₩27,028 | +0.60% | 34.8만 |
| 2026.10.05 | ₩27,375 | ₩27,508 | ₩26,347 | ₩26,774 | -2.19% | 29.5만 |
| 2026.10.02 | ₩26,801 | ₩27,495 | ₩26,200 | ₩27,401 | +2.24% | 35.7만 |
| 2026.10.01 | ₩26,948 | ₩27,041 | ₩26,067 | ₩26,440 | -1.88% | 48.1만 |
| 2026.09.30 | ₩26,601 | ₩27,174 | ₩26,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,908 |
| +1.15% |
| 49.9만 |
| 2026.09.29 | ₩25,626 | ₩26,908 | ₩25,613 | ₩26,801 | +4.58% | 53.9만 |
|---|
| 2026.09.28 | ₩25,693 | ₩26,320 | ₩25,266 | ₩25,907 | +0.83% | 33.1만 |
|---|
| 2026.09.25 | ₩25,706 | ₩26,013 | ₩25,359 | ₩25,786 | +0.31% | 15.9만 |
|---|
| 2026.09.24 | ₩26,133 | ₩26,467 | ₩25,666 | ₩25,960 | -0.66% | 25.1만 |
|---|
| 2026.09.23 | ₩26,734 | ₩27,054 | ₩25,786 | ₩26,120 | -2.30% | 43.2만 |
|---|
| 2026.09.22 | ₩28,002 | ₩28,002 | ₩26,400 | ₩26,694 | -4.67% | 51.1만 |
|---|
| 2026.09.21 | ₩28,656 | ₩28,656 | ₩27,121 | ₩27,228 | -4.98% | 43.3만 |
|---|
| 2026.09.18 | ₩28,936 | ₩29,150 | ₩28,362 | ₩28,563 | -1.29% | 34.4만 |
|---|
| 2026.09.17 | ₩29,230 | ₩29,230 | ₩28,589 | ₩29,043 | -0.64% | 36.7만 |
|---|
| 2026.09.16 | ₩29,443 | ₩30,351 | ₩28,563 | ₩29,016 | -1.45% | 32.1만 |
|---|
| 2026.09.15 | ₩30,364 | ₩31,099 | ₩28,936 | ₩29,604 | -2.51% | 27.4만 |
|---|
| 2026.09.14 | ₩30,685 | ₩31,659 | ₩30,004 | ₩30,338 | -1.13% | 31.4만 |
|---|
| 2026.09.11 | ₩29,937 | ₩30,778 | ₩29,363 | ₩30,631 | +2.32% | 18.6만 |
|---|
| 2026.09.10 | ₩31,058 | ₩31,165 | ₩29,377 | ₩29,537 | -4.90% | 38.1만 |
|---|
| 2026.09.09 | ₩32,220 | ₩32,460 | ₩30,725 | ₩30,925 | -4.02% | 30.5만 |
|---|
| 2026.09.08 | ₩32,994 | ₩33,448 | ₩31,659 | ₩32,326 | -2.02% | 38만 |
|---|
| 2026.09.04 | ₩31,886 | ₩33,368 | ₩31,739 | ₩33,087 | +3.77% | 25.9만 |
|---|
| 2026.09.03 | ₩32,260 | ₩32,593 | ₩31,659 | ₩32,073 | -0.58% | 22.2만 |
|---|
| 2026.09.02 | ₩32,874 | ₩33,194 | ₩31,552 | ₩32,126 | -2.27% | 23.8만 |
|---|
| 2026.09.01 | ₩33,327 | ₩34,435 | ₩32,233 | ₩32,447 | -2.64% | 46.4만 |
|---|
| 2026.08.31 | ₩32,767 | ₩33,541 | ₩32,460 | ₩33,247 | +1.47% | 17.2만 |
|---|
| 2026.08.28 | ₩32,687 | ₩33,087 | ₩31,833 | ₩32,767 | +0.24% | 14.8만 |
|---|
| 2026.08.27 | ₩33,394 | ₩34,449 | ₩32,553 | ₩32,687 | -2.12% | 27.8만 |
|---|
| 2026.08.26 | ₩33,474 | ₩34,062 | ₩33,314 | ₩33,461 | -0.04% | 24.4만 |
|---|
| 2026.08.25 | ₩33,915 | ₩34,369 | ₩32,980 | ₩33,247 | -1.97% | 22.7만 |
|---|
| 2026.08.24 | ₩33,715 | ₩34,582 | ₩33,408 | ₩33,928 | +0.63% | 24.8만 |
|---|
| 2026.08.21 | ₩33,234 | ₩34,128 | ₩32,860 | ₩33,634 | +1.20% | 36.1만 |
|---|
| 2026.08.20 | ₩34,035 | ₩34,369 | ₩32,807 | ₩32,860 | -3.45% | 20.9만 |
|---|
| 2026.08.19 | ₩33,608 | ₩35,156 | ₩33,181 | ₩34,382 | +2.30% | 26.6만 |
|---|
| 2026.08.18 | ₩33,368 | ₩34,582 | ₩33,127 | ₩33,261 | -0.32% | 51.3만 |
|---|
| 2026.08.17 | ₩33,701 | ₩34,649 | ₩32,754 | ₩33,408 | -0.87% | 42.9만 |
|---|
| 2026.08.14 | ₩33,354 | ₩34,769 | ₩32,273 | ₩33,594 | +0.72% | 47.7만 |
|---|
| 2026.08.13 | ₩31,712 | ₩33,114 | ₩28,296 | ₩32,500 | +2.48% | 93만 |
|---|
| 2026.08.12 | ₩27,335 | ₩29,297 | ₩26,774 | ₩29,203 | +6.84% | 33.1만 |
|---|
| 2026.08.11 | ₩28,189 | ₩28,696 | ₩27,615 | ₩27,615 | -2.04% | 21.5만 |
|---|
| 2026.08.10 | ₩28,442 | ₩28,616 | ₩27,575 | ₩28,416 | -0.09% | 26.7만 |
|---|
| 2026.08.07 | ₩29,470 | ₩29,470 | ₩28,402 | ₩28,843 | -2.13% | 24.8만 |
|---|
| 2026.08.06 | ₩28,696 | ₩29,484 | ₩28,109 | ₩29,323 | +2.19% | 17.3만 |
|---|
| 2026.08.05 | ₩29,337 | ₩29,604 | ₩28,603 | ₩28,643 | -2.37% | 20.9만 |
|---|
| 2026.08.04 | ₩27,815 | ₩30,004 | ₩27,722 | ₩29,604 | +6.43% | 58.2만 |
|---|
| 2026.08.03 | ₩28,202 | ₩29,030 | ₩27,682 | ₩28,042 | -0.57% | 51.1만 |
|---|
| 2026.07.31 | ₩27,174 | ₩28,109 | ₩26,761 | ₩27,922 | +2.75% | 16.4만 |
|---|
| 2026.07.30 | ₩27,068 | ₩28,015 | ₩26,694 | ₩27,895 | +3.06% | 17.9만 |
|---|
| 2026.07.29 | ₩26,707 | ₩28,029 | ₩26,454 | ₩27,014 | +1.15% | 50.5만 |
|---|
| 2026.07.28 | ₩26,107 | ₩27,788 | ₩25,800 | ₩26,440 | +1.28% | 62.6만 |
|---|
| 2026.07.27 | ₩26,160 | ₩26,921 | ₩25,733 | ₩25,853 | -1.17% | 36.2만 |
|---|
| 2026.07.24 | ₩26,374 | ₩26,654 | ₩26,040 | ₩26,280 | -0.35% | 21.2만 |
|---|
| 2026.07.23 | ₩26,440 | ₩26,827 | ₩25,533 | ₩26,400 | -0.15% | 36.1만 |
|---|
| 2026.07.22 | ₩26,520 | ₩27,054 | ₩25,626 | ₩26,614 | +0.35% | 16.1만 |
|---|
| 2026.07.21 | ₩26,587 | ₩27,068 | ₩25,973 | ₩26,520 | -0.25% | 24.2만 |
|---|
| 2026.07.20 | ₩28,015 | ₩28,322 | ₩26,747 | ₩26,894 | -4.00% | 17.8만 |
|---|
| 2026.07.17 | ₩27,255 | ₩28,109 | ₩26,641 | ₩27,882 | +2.30% | 20.5만 |
|---|
| 2026.07.16 | ₩25,720 | ₩27,975 | ₩25,359 | ₩27,081 | +5.29% | 50.5만 |
|---|
| 2026.07.15 | ₩26,974 | ₩27,215 | ₩25,253 | ₩25,306 | -6.19% | 19만 |
|---|
| 2026.07.14 | ₩28,109 | ₩28,523 | ₩26,641 | ₩26,881 | -4.37% | 19.2만 |
|---|
| 2026.07.13 | ₩27,054 | ₩28,282 | ₩26,734 | ₩28,109 | +3.90% | 45.4만 |
|---|
| 2026.07.10 | ₩26,961 | ₩27,441 | ₩26,667 | ₩27,201 | +0.89% | 17.2만 |
|---|
| 2026.07.09 | ₩27,014 | ₩27,428 | ₩26,080 | ₩27,241 | +0.84% | 26.4만 |
|---|
| 2026.07.08 | ₩26,827 | ₩27,748 | ₩26,601 | ₩27,014 | +0.70% | 28.7만 |
|---|
| 2026.07.07 | ₩28,149 | ₩28,589 | ₩26,467 | ₩26,681 | -5.22% | 30.2만 |
|---|
| 2026.07.06 | ₩27,401 | ₩28,256 | ₩27,054 | ₩27,882 | +1.75% | 28만 |
|---|
| 2026.07.02 | ₩28,122 | ₩28,242 | ₩26,601 | ₩27,722 | -1.42% | 28.2만 |
|---|
| 2026.07.01 | ₩27,308 | ₩28,202 | ₩26,694 | ₩28,122 | +2.98% | 56.8만 |
|---|
| 2026.06.30 | ₩27,548 | ₩27,949 | ₩26,507 | ₩27,094 | -1.65% | 49.2만 |
|---|
| 2026.06.29 | ₩28,015 | ₩28,576 | ₩27,041 | ₩27,615 | -1.43% | 91.3만 |
|---|
| 2026.06.26 | ₩26,173 | ₩28,242 | ₩25,893 | ₩28,042 | +7.14% | 379.2만 |
|---|
| 2026.06.25 | ₩27,495 | ₩28,015 | ₩26,053 | ₩26,173 | -4.81% | 42.4만 |
|---|
| 2026.06.24 | ₩28,669 | ₩29,230 | ₩27,108 | ₩27,642 | -3.58% | 36만 |
|---|
| 2026.06.23 | ₩27,508 | ₩29,083 | ₩27,508 | ₩28,856 | +4.90% | 80.4만 |
|---|
| 2026.06.22 | ₩27,281 | ₩28,456 | ₩27,068 | ₩27,722 | +1.61% | 38.5만 |
|---|
| 2026.06.18 | ₩27,308 | ₩27,735 | ₩25,626 | ₩27,295 | -0.05% | 137.6만 |
|---|
| 2026.06.17 | ₩28,095 | ₩28,135 | ₩26,467 | ₩27,041 | -3.75% | 52.7만 |
|---|
| 2026.06.16 | ₩28,963 | ₩28,963 | ₩26,307 | ₩28,176 | -2.72% | 49.2만 |
|---|
| 2026.06.15 | ₩31,072 | ₩31,072 | ₩28,362 | ₩28,963 | -6.79% | 60.8만 |
|---|
| 2026.06.12 | ₩32,887 | ₩34,342 | ₩31,018 | ₩31,018 | -5.68% | 63.4만 |
|---|
| 2026.06.11 | ₩32,019 | ₩34,035 | ₩31,806 | ₩33,568 | +4.84% | 48.8만 |
|---|
| 2026.06.10 | ₩29,417 | ₩32,380 | ₩29,230 | ₩31,646 | +7.58% | 58.9만 |
|---|
| 2026.06.09 | ₩29,297 | ₩29,764 | ₩26,974 | ₩29,684 | +1.32% | 54.1만 |
|---|
| 2026.06.08 | ₩29,977 | ₩31,085 | ₩28,963 | ₩29,377 | -2.00% | 37.9만 |
|---|
| 2026.06.05 | ₩29,390 | ₩30,057 | ₩28,509 | ₩29,604 | +0.73% | 24.3만 |
|---|
| 2026.06.04 | ₩28,456 | ₩29,377 | ₩27,682 | ₩29,297 | +2.95% | 31.9만 |
|---|
| 2026.06.03 | ₩27,481 | ₩28,816 | ₩26,694 | ₩28,482 | +3.64% | 38.9만 |
|---|
| 2026.06.02 | ₩31,966 | ₩33,341 | ₩26,173 | ₩26,694 | -16.49% | 83.2만 |
|---|
| 2026.06.01 | ₩30,044 | ₩30,525 | ₩28,509 | ₩29,684 | -1.20% | 51.3만 |
|---|
| 2026.05.29 | ₩29,283 | ₩31,125 | ₩28,629 | ₩30,031 | +2.55% | 45.2만 |
|---|
| 2026.05.28 | ₩29,857 | ₩30,204 | ₩28,963 | ₩28,963 | -3.00% | 26만 |
|---|
| 2026.05.27 | ₩30,805 | ₩31,459 | ₩28,015 | ₩29,417 | -4.51% | 56.8만 |
|---|
| 2026.05.26 | ₩31,419 | ₩32,180 | ₩30,044 | ₩30,471 | -3.02% | 30.8만 |
|---|
| 2026.05.22 | ₩31,072 | ₩32,019 | ₩30,244 | ₩31,192 | +0.39% | 28.3만 |
|---|
| 2026.05.21 | ₩31,392 | ₩31,472 | ₩29,697 | ₩31,099 | -0.94% | 43.6만 |
|---|
| 2026.05.20 | ₩31,139 | ₩32,033 | ₩30,364 | ₩30,845 | -0.94% | 33.5만 |
|---|
| 2026.05.19 | ₩33,408 | ₩33,981 | ₩30,872 | ₩31,365 | -6.11% | 38.3만 |
|---|
| 2026.05.18 | ₩33,648 | ₩34,889 | ₩32,967 | ₩33,741 | +0.28% | 18.3만 |
|---|
| 2026.05.15 | ₩34,969 | ₩36,037 | ₩34,035 | ₩34,489 | -1.37% | 24.6만 |
|---|
| 2026.05.14 | ₩35,223 | ₩36,304 | ₩32,967 | ₩34,315 | -2.58% | 26.2만 |
|---|
| 2026.05.13 | ₩34,702 | ₩36,477 | ₩34,475 | ₩35,396 | +2.00% | 15.3만 |
|---|
| 2026.05.12 | ₩35,356 | ₩36,971 | ₩34,716 | ₩34,729 | -1.77% | 29.1만 |
|---|
| 2026.05.11 | ₩34,369 | ₩36,638 | ₩33,888 | ₩35,877 | +4.39% | 55.6만 |
|---|
| 2026.05.08 | ₩35,783 | ₩36,704 | ₩34,075 | ₩34,395 | -3.88% | 26.1만 |
|---|
| 2026.05.07 | ₩34,862 | ₩36,784 | ₩34,222 | ₩35,930 | +3.06% | 52.7만 |
|---|
| 2026.05.06 | ₩38,253 | ₩38,253 | ₩33,648 | ₩34,996 | -8.51% | 55.2만 |
|---|
| 2026.05.05 | ₩37,452 | ₩38,813 | ₩36,597 | ₩37,585 | +0.36% | 33.5만 |
|---|
| 2026.05.04 | ₩35,943 | ₩38,239 | ₩35,410 | ₩37,305 | +3.79% | 65.9만 |
|---|
| 2026.05.01 | ₩34,435 | ₩36,397 | ₩33,301 | ₩36,037 | +4.65% | 68.1만 |
|---|
| 2026.04.30 | ₩32,407 | ₩34,836 | ₩31,779 | ₩34,328 | +5.93% | 73.7만 |
|---|
| 2026.04.29 | ₩32,019 | ₩32,794 | ₩30,711 | ₩32,393 | +1.17% | 42.8만 |
|---|
| 2026.04.28 | ₩29,884 | ₩33,354 | ₩29,630 | ₩32,340 | +8.22% | 114.6만 |
|---|
| 2026.04.27 | ₩29,016 | ₩30,431 | ₩28,589 | ₩30,031 | +3.50% | 43.1만 |
|---|
| 2026.04.24 | ₩28,883 | ₩29,564 | ₩28,696 | ₩29,030 | +0.51% | 42.5만 |
|---|
| 2026.04.23 | ₩27,842 | ₩29,897 | ₩26,721 | ₩28,963 | +4.03% | 130.9만 |
|---|
| 2026.04.22 | ₩29,363 | ₩30,364 | ₩28,029 | ₩28,336 | -3.50% | 882.9만 |
|---|