시장 데이터를 불러오는 중
전체 종목
웨이스 마켓 과거 주가
Weis Markets, Inc. Common Stock · WMK · NYSE
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Weis Markets, Inc. Common Stock · WMK · NYSE
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,897 | ₩98,451 | ₩96,790 | ₩97,808 | +0.94% | 9만 |
| 2026.10.08 | ₩98,893 | ₩98,893 | ₩96,977 | ₩97,192 | -1.72% | 16.2만 |
| 2026.10.07 | ₩96,991 | ₩99,711 | ₩96,991 | ₩98,170 | +1.22% | 19.5만 |
| 2026.10.06 | ₩99,778 | ₩99,831 | ₩96,696 | ₩97,285 | -2.50% | 17.4만 |
| 2026.10.05 | ₩99,885 | ₩99,885 | ₩97,741 | ₩99,175 | -0.71% | 19.4만 |
| 2026.10.02 | ₩97,527 | ₩99,456 | ₩97,527 | ₩99,215 | +1.73% | 15만 |
| 2026.10.01 | ₩97,513 | ₩98,438 | ₩96,629 | ₩97,312 | -0.21% | 16.5만 |
| 2026.09.30 | ₩98,398 | ₩98,398 | ₩96,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,795 |
| -0.61% |
| 27.7만 |
| 2026.09.29 | ₩97,098 | ₩98,290 | ₩97,098 | ₩97,634 | +0.55% | 12.7만 |
|---|
| 2026.09.28 | ₩96,656 | ₩98,049 | ₩96,428 | ₩97,674 | +1.05% | 14만 |
|---|
| 2026.09.25 | ₩96,522 | ₩97,205 | ₩95,691 | ₩96,508 | -0.01% | 13.8만 |
|---|
| 2026.09.24 | ₩97,875 | ₩98,331 | ₩96,012 | ₩96,897 | -1.00% | 23.6만 |
|---|
| 2026.09.23 | ₩96,749 | ₩98,424 | ₩96,749 | ₩97,111 | +0.37% | 19.1만 |
|---|
| 2026.09.22 | ₩99,242 | ₩100,930 | ₩96,589 | ₩97,446 | -1.81% | 25만 |
|---|
| 2026.09.21 | ₩96,347 | ₩98,371 | ₩96,347 | ₩97,875 | +1.59% | 26.1만 |
|---|
| 2026.09.18 | ₩97,701 | ₩99,161 | ₩96,830 | ₩96,830 | -0.89% | 113.6만 |
|---|
| 2026.09.17 | ₩98,357 | ₩99,215 | ₩97,326 | ₩97,486 | -0.89% | 17.8만 |
|---|
| 2026.09.16 | ₩96,254 | ₩98,478 | ₩96,254 | ₩97,808 | +1.61% | 18.8만 |
|---|
| 2026.09.15 | ₩96,441 | ₩97,634 | ₩95,342 | ₩96,548 | +0.11% | 17만 |
|---|
| 2026.09.14 | ₩97,460 | ₩98,398 | ₩96,213 | ₩97,339 | -0.12% | 16.7만 |
|---|
| 2026.09.11 | ₩96,106 | ₩97,272 | ₩95,235 | ₩96,696 | +0.61% | 16.1만 |
|---|
| 2026.09.10 | ₩93,855 | ₩95,798 | ₩93,078 | ₩95,383 | +1.63% | 15.8만 |
|---|
| 2026.09.09 | ₩94,485 | ₩95,222 | ₩93,480 | ₩93,480 | -1.06% | 13.9만 |
|---|
| 2026.09.08 | ₩96,294 | ₩96,294 | ₩94,471 | ₩94,967 | -1.38% | 16.7만 |
|---|
| 2026.09.04 | ₩95,664 | ₩96,991 | ₩94,793 | ₩96,455 | +0.83% | 12.7만 |
|---|
| 2026.09.03 | ₩94,364 | ₩96,401 | ₩93,332 | ₩95,758 | +1.48% | 13만 |
|---|
| 2026.09.02 | ₩94,311 | ₩95,423 | ₩93,694 | ₩94,324 | +0.01% | 18.7만 |
|---|
| 2026.09.01 | ₩94,699 | ₩96,240 | ₩93,225 | ₩93,775 | -0.98% | 13만 |
|---|
| 2026.08.31 | ₩95,771 | ₩96,267 | ₩94,686 | ₩95,208 | -0.59% | 17.9만 |
|---|
| 2026.08.28 | ₩95,074 | ₩96,374 | ₩94,927 | ₩95,409 | +0.35% | 12.4만 |
|---|
| 2026.08.27 | ₩93,748 | ₩95,329 | ₩92,877 | ₩94,458 | +0.76% | 15만 |
|---|
| 2026.08.26 | ₩94,994 | ₩96,160 | ₩94,404 | ₩94,739 | -0.27% | 12.6만 |
|---|
| 2026.08.25 | ₩94,820 | ₩95,878 | ₩94,351 | ₩94,994 | +0.18% | 11.4만 |
|---|
| 2026.08.24 | ₩95,691 | ₩96,950 | ₩94,927 | ₩95,195 | -0.52% | 13.6만 |
|---|
| 2026.08.21 | ₩94,847 | ₩95,570 | ₩93,064 | ₩95,141 | +0.31% | 16.1만 |
|---|
| 2026.08.20 | ₩92,877 | ₩94,565 | ₩91,684 | ₩94,043 | +1.26% | 20.5만 |
|---|
| 2026.08.19 | ₩94,485 | ₩95,838 | ₩93,935 | ₩94,190 | -0.31% | 12.1만 |
|---|
| 2026.08.18 | ₩95,409 | ₩95,450 | ₩94,177 | ₩94,217 | -1.25% | 14만 |
|---|
| 2026.08.17 | ₩94,994 | ₩95,892 | ₩93,801 | ₩94,136 | -0.90% | 14만 |
|---|
| 2026.08.14 | ₩95,543 | ₩95,878 | ₩93,895 | ₩95,048 | -0.52% | 12.1만 |
|---|
| 2026.08.13 | ₩97,299 | ₩97,607 | ₩95,651 | ₩95,865 | -1.47% | 17.6만 |
|---|
| 2026.08.12 | ₩94,351 | ₩97,178 | ₩94,351 | ₩96,133 | +1.89% | 14.9만 |
|---|
| 2026.08.11 | ₩96,763 | ₩96,937 | ₩94,512 | ₩95,262 | -1.55% | 15.8만 |
|---|
| 2026.08.10 | ₩100,220 | ₩101,105 | ₩96,307 | ₩96,602 | -3.61% | 16.2만 |
|---|
| 2026.08.07 | ₩101,225 | ₩101,480 | ₩100,207 | ₩100,837 | -0.38% | 9.9만 |
|---|
| 2026.08.06 | ₩101,265 | ₩102,552 | ₩99,858 | ₩102,163 | +0.89% | 19.5만 |
|---|
| 2026.08.05 | ₩103,530 | ₩103,597 | ₩97,165 | ₩100,046 | -3.37% | 30.2만 |
|---|
| 2026.08.04 | ₩104,964 | ₩106,424 | ₩103,584 | ₩104,816 | -0.14% | 24.4만 |
|---|
| 2026.08.03 | ₩104,079 | ₩106,183 | ₩103,999 | ₩104,964 | +0.85% | 18.3만 |
|---|
| 2026.07.31 | ₩103,316 | ₩105,446 | ₩101,748 | ₩103,249 | -0.06% | 21만 |
|---|
| 2026.07.30 | ₩103,262 | ₩105,178 | ₩102,646 | ₩104,093 | +0.80% | 12.4만 |
|---|
| 2026.07.29 | ₩101,694 | ₩104,883 | ₩101,694 | ₩104,240 | +2.50% | 17.1만 |
|---|
| 2026.07.28 | ₩101,976 | ₩104,347 | ₩101,976 | ₩102,699 | +0.71% | 14.9만 |
|---|
| 2026.07.27 | ₩98,277 | ₩100,810 | ₩98,063 | ₩100,140 | +1.90% | 15.1만 |
|---|
| 2026.07.24 | ₩100,193 | ₩100,890 | ₩97,915 | ₩98,304 | -1.89% | 15.6만 |
|---|
| 2026.07.23 | ₩102,994 | ₩102,994 | ₩98,585 | ₩100,153 | -2.76% | 17.9만 |
|---|
| 2026.07.22 | ₩104,120 | ₩104,441 | ₩102,605 | ₩104,441 | +0.31% | 10.7만 |
|---|
| 2026.07.21 | ₩103,959 | ₩104,562 | ₩102,445 | ₩103,838 | -0.12% | 12.8만 |
|---|
| 2026.07.20 | ₩104,910 | ₩105,312 | ₩103,785 | ₩104,656 | -0.24% | 11.5만 |
|---|
| 2026.07.17 | ₩106,424 | ₩108,233 | ₩103,718 | ₩104,589 | -1.73% | 15.5만 |
|---|
| 2026.07.16 | ₩103,597 | ₩107,510 | ₩103,597 | ₩106,277 | +2.59% | 12.9만 |
|---|
| 2026.07.15 | ₩103,436 | ₩106,009 | ₩103,088 | ₩103,919 | +0.47% | 13.1만 |
|---|
| 2026.07.14 | ₩105,634 | ₩105,848 | ₩102,981 | ₩104,441 | -1.13% | 10.8만 |
|---|
| 2026.07.13 | ₩107,965 | ₩109,118 | ₩105,366 | ₩105,446 | -2.33% | 15.4만 |
|---|
| 2026.07.10 | ₩106,331 | ₩107,671 | ₩105,285 | ₩106,893 | +0.53% | 16.4만 |
|---|
| 2026.07.09 | ₩105,259 | ₩106,478 | ₩104,213 | ₩106,089 | +0.79% | 12.6만 |
|---|
| 2026.07.08 | ₩107,697 | ₩108,006 | ₩105,527 | ₩106,277 | -1.32% | 18.5만 |
|---|
| 2026.07.07 | ₩108,997 | ₩110,136 | ₩107,604 | ₩107,858 | -1.04% | 23.1만 |
|---|
| 2026.07.06 | ₩107,202 | ₩107,630 | ₩105,875 | ₩107,563 | +0.34% | 17.7만 |
|---|
| 2026.07.02 | ₩107,108 | ₩108,381 | ₩106,357 | ₩107,336 | +0.21% | 24.6만 |
|---|
| 2026.07.01 | ₩104,736 | ₩107,510 | ₩103,919 | ₩106,947 | +2.11% | 13.3만 |
|---|
| 2026.06.30 | ₩105,580 | ₩106,304 | ₩103,396 | ₩104,937 | -0.61% | 21.2만 |
|---|
| 2026.06.29 | ₩106,920 | ₩108,448 | ₩105,044 | ₩105,607 | -1.23% | 16.7만 |
|---|
| 2026.06.26 | ₩106,156 | ₩108,006 | ₩104,816 | ₩107,322 | +1.10% | 33만 |
|---|
| 2026.06.25 | ₩107,081 | ₩108,555 | ₩104,133 | ₩104,535 | -2.38% | 11.2만 |
|---|
| 2026.06.24 | ₩106,706 | ₩109,319 | ₩106,076 | ₩107,684 | +0.92% | 29.7만 |
|---|
| 2026.06.23 | ₩106,264 | ₩107,336 | ₩105,044 | ₩105,862 | -0.38% | 26.3만 |
|---|
| 2026.06.22 | ₩102,672 | ₩105,835 | ₩102,672 | ₩104,696 | +1.97% | 18.2만 |
|---|
| 2026.06.18 | ₩101,962 | ₩103,852 | ₩101,533 | ₩102,833 | +0.85% | 26.9만 |
|---|
| 2026.06.17 | ₩105,500 | ₩105,808 | ₩101,855 | ₩102,445 | -2.90% | 13.9만 |
|---|
| 2026.06.16 | ₩107,121 | ₩107,657 | ₩102,431 | ₩106,237 | -0.83% | 15.6만 |
|---|
| 2026.06.15 | ₩108,448 | ₩109,707 | ₩106,116 | ₩106,183 | -2.09% | 21.6만 |
|---|
| 2026.06.12 | ₩110,699 | ₩112,213 | ₩110,418 | ₩110,726 | +0.02% | 16.5만 |
|---|
| 2026.06.11 | ₩110,954 | ₩111,530 | ₩109,614 | ₩110,605 | -0.31% | 21.1만 |
|---|
| 2026.06.10 | ₩107,429 | ₩110,619 | ₩107,295 | ₩109,962 | +2.36% | 15.4만 |
|---|
| 2026.06.09 | ₩106,773 | ₩108,555 | ₩105,821 | ₩106,210 | -0.53% | 15만 |
|---|
| 2026.06.08 | ₩105,406 | ₩107,751 | ₩105,259 | ₩106,773 | +1.30% | 16.4만 |
|---|
| 2026.06.05 | ₩102,418 | ₩105,955 | ₩101,346 | ₩104,816 | +2.34% | 17.2만 |
|---|
| 2026.06.04 | ₩100,408 | ₩102,029 | ₩98,974 | ₩101,413 | +1.00% | 13.9만 |
|---|
| 2026.06.03 | ₩100,180 | ₩101,547 | ₩98,840 | ₩98,960 | -1.22% | 15만 |
|---|
| 2026.06.02 | ₩99,121 | ₩100,247 | ₩97,446 | ₩99,470 | +0.35% | 18.5만 |
|---|
| 2026.06.01 | ₩97,540 | ₩100,354 | ₩96,254 | ₩99,563 | +2.07% | 14.7만 |
|---|
| 2026.05.29 | ₩98,947 | ₩99,001 | ₩96,897 | ₩97,781 | -1.18% | 19.6만 |
|---|
| 2026.05.28 | ₩98,545 | ₩99,778 | ₩97,781 | ₩99,550 | +1.02% | 9.9만 |
|---|
| 2026.05.27 | ₩96,495 | ₩99,135 | ₩96,495 | ₩98,116 | +1.68% | 11만 |
|---|
| 2026.05.26 | ₩97,352 | ₩98,170 | ₩95,597 | ₩96,361 | -1.02% | 8.8만 |
|---|
| 2026.05.22 | ₩96,414 | ₩98,143 | ₩96,079 | ₩96,883 | +0.49% | 12.6만 |
|---|
| 2026.05.21 | ₩95,503 | ₩97,205 | ₩93,815 | ₩96,803 | +1.36% | 12.7만 |
|---|
| 2026.05.20 | ₩97,151 | ₩97,379 | ₩95,624 | ₩96,548 | -0.62% | 16.1만 |
|---|
| 2026.05.19 | ₩96,562 | ₩100,595 | ₩95,302 | ₩97,620 | +1.10% | 11.4만 |
|---|
| 2026.05.18 | ₩93,091 | ₩97,004 | ₩92,502 | ₩96,508 | +3.67% | 13.5만 |
|---|
| 2026.05.15 | ₩95,905 | ₩96,026 | ₩93,962 | ₩94,203 | -1.77% | 12.6만 |
|---|
| 2026.05.14 | ₩94,739 | ₩96,227 | ₩93,319 | ₩95,369 | +0.66% | 10.3만 |
|---|
| 2026.05.13 | ₩91,577 | ₩93,989 | ₩91,403 | ₩93,694 | +2.31% | 16만 |
|---|
| 2026.05.12 | ₩92,649 | ₩92,716 | ₩90,626 | ₩92,260 | -0.42% | 16.5만 |
|---|
| 2026.05.11 | ₩94,914 | ₩95,758 | ₩92,461 | ₩92,823 | -2.20% | 18.2만 |
|---|
| 2026.05.08 | ₩94,713 | ₩95,624 | ₩93,681 | ₩94,954 | +0.25% | 17.4만 |
|---|
| 2026.05.07 | ₩94,418 | ₩95,959 | ₩92,823 | ₩94,739 | +0.34% | 18.7만 |
|---|
| 2026.05.06 | ₩98,317 | ₩101,855 | ₩95,999 | ₩95,999 | -2.36% | 22.9만 |
|---|
| 2026.05.05 | ₩92,100 | ₩94,284 | ₩91,885 | ₩93,198 | +1.19% | 15.2만 |
|---|
| 2026.05.04 | ₩94,445 | ₩94,806 | ₩92,180 | ₩92,368 | -2.20% | 13.8만 |
|---|
| 2026.05.01 | ₩95,450 | ₩95,543 | ₩93,373 | ₩95,074 | -0.39% | 9.5만 |
|---|
| 2026.04.30 | ₩92,850 | ₩95,141 | ₩92,100 | ₩94,043 | +1.28% | 18.4만 |
|---|
| 2026.04.29 | ₩92,890 | ₩93,788 | ₩91,751 | ₩92,877 | -0.01% | 8.4만 |
|---|
| 2026.04.28 | ₩92,006 | ₩93,399 | ₩91,188 | ₩93,145 | +1.24% | 10.2만 |
|---|
| 2026.04.27 | ₩91,939 | ₩92,944 | ₩90,934 | ₩90,934 | -1.09% | 19.4만 |
|---|
| 2026.04.24 | ₩94,270 | ₩94,458 | ₩92,059 | ₩92,086 | -2.32% | 10.8만 |
|---|
| 2026.04.23 | ₩95,624 | ₩96,267 | ₩93,828 | ₩94,967 | -0.69% | 9.3만 |
|---|
| 2026.04.22 | ₩93,895 | ₩95,651 | ₩93,587 | ₩95,570 | +1.78% | 9.2만 |
|---|
| 2026.04.21 | ₩93,721 | ₩94,498 | ₩93,158 | ₩93,949 | +0.24% | 12.5만 |
|---|
| 2026.04.20 | ₩95,503 | ₩96,495 | ₩93,748 | ₩93,801 | -1.78% | 11.3만 |
|---|
| 2026.04.17 | ₩91,858 | ₩95,476 | ₩91,858 | ₩95,235 | +3.68% | 13.1만 |
|---|
| 2026.04.16 | ₩91,684 | ₩93,265 | ₩90,425 | ₩92,341 | +0.72% | 13.2만 |
|---|
| 2026.04.15 | ₩92,555 | ₩93,493 | ₩92,046 | ₩92,113 | -0.48% | 11.2만 |
|---|
| 2026.04.14 | ₩94,538 | ₩94,538 | ₩91,992 | ₩93,024 | -1.60% | 14.8만 |
|---|
| 2026.04.13 | ₩96,053 | ₩96,053 | ₩93,600 | ₩95,342 | -0.74% | 13.6만 |
|---|
| 2026.04.10 | ₩97,500 | ₩97,513 | ₩94,418 | ₩96,468 | -1.06% | 9.3만 |
|---|
| 2026.04.09 | ₩96,173 | ₩98,036 | ₩95,369 | ₩97,875 | +1.77% | 18.3만 |
|---|
| 2026.04.08 | ₩95,115 | ₩97,272 | ₩95,115 | ₩97,259 | +2.25% | 16만 |
|---|
| 2026.04.07 | ₩95,262 | ₩95,731 | ₩93,882 | ₩95,731 | +0.49% | 11.8만 |
|---|
| 2026.04.06 | ₩94,780 | ₩95,476 | ₩93,815 | ₩95,342 | +0.59% | 12.1만 |
|---|
| 2026.04.02 | ₩92,006 | ₩94,538 | ₩91,121 | ₩94,177 | +2.36% | 11.8만 |
|---|
| 2026.04.01 | ₩91,430 | ₩92,126 | ₩90,666 | ₩91,363 | -0.07% | 10.1만 |
|---|
| 2026.03.31 | ₩93,064 | ₩93,064 | ₩90,773 | ₩91,644 | -1.53% | 11.1만 |
|---|
| 2026.03.30 | ₩92,247 | ₩93,627 | ₩91,309 | ₩92,113 | -0.15% | 18.5만 |
|---|
| 2026.03.27 | ₩90,224 | ₩91,617 | ₩89,835 | ₩91,470 | +1.38% | 15.6만 |
|---|
| 2026.03.26 | ₩87,879 | ₩90,183 | ₩87,879 | ₩90,183 | +2.62% | 17.3만 |
|---|
| 2026.03.25 | ₩88,937 | ₩88,937 | ₩86,873 | ₩88,133 | -0.90% | 11.9만 |
|---|
| 2026.03.24 | ₩89,781 | ₩90,786 | ₩88,334 | ₩88,415 | -1.52% | 11.6만 |
|---|
| 2026.03.23 | ₩89,875 | ₩90,746 | ₩88,977 | ₩89,875 | 0.00% | 14.4만 |
|---|
| 2026.03.20 | ₩89,205 | ₩89,205 | ₩87,249 | ₩88,723 | -0.54% | 24.4만 |
|---|
| 2026.03.19 | ₩88,709 | ₩89,299 | ₩86,967 | ₩88,924 | +0.24% | 13.8만 |
|---|
| 2026.03.18 | ₩90,384 | ₩91,564 | ₩88,254 | ₩88,428 | -2.16% | 12.5만 |
|---|
| 2026.03.17 | ₩90,384 | ₩91,952 | ₩89,674 | ₩90,693 | +0.34% | 17.8만 |
|---|
| 2026.03.16 | ₩87,905 | ₩89,781 | ₩87,101 | ₩89,393 | +1.69% | 17.6만 |
|---|
| 2026.03.13 | ₩85,024 | ₩88,763 | ₩84,408 | ₩88,348 | +3.91% | 26만 |
|---|
| 2026.03.12 | ₩82,880 | ₩85,131 | ₩82,585 | ₩84,341 | +1.76% | 15.9만 |
|---|
| 2026.03.11 | ₩82,023 | ₩83,791 | ₩80,388 | ₩83,644 | +1.98% | 20.2만 |
|---|
| 2026.03.10 | ₩83,818 | ₩84,475 | ₩82,425 | ₩82,545 | -1.52% | 24.4만 |
|---|
| 2026.03.09 | ₩84,502 | ₩85,627 | ₩82,103 | ₩84,167 | -0.40% | 27.2만 |
|---|
| 2026.03.06 | ₩84,421 | ₩86,337 | ₩84,033 | ₩86,163 | +2.06% | 15.1만 |
|---|
| 2026.03.05 | ₩87,115 | ₩87,436 | ₩85,252 | ₩85,681 | -1.65% | 13.4만 |
|---|
| 2026.03.04 | ₩89,661 | ₩89,781 | ₩87,168 | ₩87,986 | -1.87% | 13.8만 |
|---|
| 2026.03.03 | ₩88,575 | ₩89,554 | ₩87,101 | ₩89,138 | +0.64% | 14.4만 |
|---|
| 2026.03.02 | ₩90,907 | ₩91,255 | ₩87,999 | ₩89,232 | -1.84% | 17.2만 |
|---|
| 2026.02.27 | ₩88,441 | ₩92,421 | ₩88,441 | ₩90,800 | +2.67% | 18.7만 |
|---|
| 2026.02.26 | ₩93,761 | ₩95,825 | ₩87,597 | ₩88,964 | -5.12% | 24.2만 |
|---|
| 2026.02.25 | ₩97,352 | ₩97,406 | ₩94,981 | ₩95,825 | -1.57% | 9.4만 |
|---|
| 2026.02.24 | ₩98,398 | ₩99,550 | ₩97,352 | ₩97,500 | -0.91% | 11만 |
|---|
| 2026.02.23 | ₩97,821 | ₩98,478 | ₩95,034 | ₩98,465 | +0.66% | 17.2만 |
|---|
| 2026.02.20 | ₩98,867 | ₩100,207 | ₩97,232 | ₩99,724 | +0.87% | 16만 |
|---|
| 2026.02.19 | ₩97,017 | ₩100,006 | ₩96,830 | ₩98,974 | +2.02% | 10.7만 |
|---|
| 2026.02.18 | ₩97,299 | ₩97,419 | ₩94,994 | ₩97,419 | +0.12% | 14.6만 |
|---|
| 2026.02.17 | ₩99,617 | ₩99,617 | ₩96,642 | ₩97,714 | -1.91% | 12.7만 |
|---|
| 2026.02.13 | ₩97,366 | ₩99,979 | ₩96,401 | ₩99,805 | +2.50% | 13.3만 |
|---|
| 2026.02.12 | ₩95,651 | ₩97,527 | ₩94,713 | ₩96,723 | +1.12% | 16.8만 |
|---|
| 2026.02.11 | ₩96,321 | ₩98,022 | ₩94,445 | ₩94,900 | -1.47% | 10.3만 |
|---|
| 2026.02.10 | ₩98,491 | ₩98,491 | ₩95,074 | ₩95,825 | -2.71% | 13.4만 |
|---|
| 2026.02.09 | ₩99,121 | ₩99,630 | ₩98,223 | ₩99,001 | -0.12% | 8.6만 |
|---|
| 2026.02.06 | ₩100,046 | ₩101,105 | ₩97,888 | ₩98,733 | -1.31% | 10.1만 |
|---|
| 2026.02.05 | ₩99,282 | ₩100,502 | ₩97,285 | ₩99,135 | -0.15% | 14.6만 |
|---|
| 2026.02.04 | ₩97,151 | ₩99,992 | ₩97,151 | ₩99,135 | +2.04% | 15.5만 |
|---|
| 2026.02.03 | ₩95,704 | ₩98,505 | ₩95,704 | ₩97,245 | +1.61% | 12.4만 |
|---|
| 2026.02.02 | ₩95,503 | ₩96,803 | ₩95,222 | ₩96,146 | +0.67% | 10.8만 |
|---|
| 2026.01.30 | ₩93,828 | ₩95,852 | ₩93,091 | ₩95,342 | +1.61% | 16.2만 |
|---|
| 2026.01.29 | ₩92,609 | ₩94,069 | ₩92,475 | ₩93,828 | +1.32% | 11.2만 |
|---|
| 2026.01.28 | ₩93,641 | ₩93,935 | ₩91,510 | ₩92,193 | -1.55% | 7.8만 |
|---|
| 2026.01.27 | ₩92,502 | ₩93,641 | ₩91,939 | ₩93,627 | +1.22% | 7.8만 |
|---|
| 2026.01.26 | ₩92,421 | ₩92,890 | ₩91,925 | ₩92,729 | +0.33% | 9만 |
|---|
| 2026.01.23 | ₩92,100 | ₩92,435 | ₩91,028 | ₩92,113 | +0.01% | 7.1만 |
|---|
| 2026.01.22 | ₩92,180 | ₩92,301 | ₩91,296 | ₩92,207 | +0.03% | 9만 |
|---|
| 2026.01.21 | ₩91,202 | ₩92,877 | ₩90,746 | ₩92,247 | +1.15% | 11.6만 |
|---|
| 2026.01.20 | ₩91,309 | ₩91,657 | ₩89,286 | ₩90,974 | -0.37% | 11.4만 |
|---|
| 2026.01.16 | ₩91,309 | ₩92,569 | ₩90,733 | ₩92,448 | +1.25% | 15.1만 |
|---|
| 2026.01.15 | ₩90,384 | ₩93,507 | ₩89,607 | ₩92,140 | +1.94% | 14.7만 |
|---|
| 2026.01.14 | ₩89,862 | ₩91,282 | ₩88,656 | ₩90,974 | +1.24% | 9.2만 |
|---|
| 2026.01.13 | ₩88,468 | ₩90,693 | ₩88,468 | ₩89,366 | +1.01% | 10.1만 |
|---|
| 2026.01.12 | ₩87,302 | ₩89,942 | ₩86,525 | ₩88,642 | +1.53% | 9.7만 |
|---|
| 2026.01.09 | ₩87,718 | ₩87,959 | ₩86,445 | ₩87,383 | -0.38% | 9만 |
|---|
| 2026.01.08 | ₩85,359 | ₩88,937 | ₩85,239 | ₩87,892 | +2.97% | 12.3만 |
|---|
| 2026.01.07 | ₩86,699 | ₩87,838 | ₩85,332 | ₩85,614 | -1.25% | 10.6만 |
|---|
| 2026.01.06 | ₩85,547 | ₩87,088 | ₩85,332 | ₩86,579 | +1.21% | 13.6만 |
|---|
| 2026.01.05 | ₩85,882 | ₩87,557 | ₩85,627 | ₩85,694 | -0.22% | 12.4만 |
|---|
| 2026.01.02 | ₩85,855 | ₩86,981 | ₩85,627 | ₩85,909 | +0.06% | 10.1만 |
|---|
| 2025.12.31 | ₩86,418 | ₩86,873 | ₩85,185 | ₩85,882 | -0.62% | 10.6만 |
|---|
| 2025.12.30 | ₩86,793 | ₩87,637 | ₩86,230 | ₩86,270 | -0.60% | 9.6만 |
|---|
| 2025.12.29 | ₩86,954 | ₩87,597 | ₩86,418 | ₩86,860 | -0.11% | 16만 |
|---|
| 2025.12.26 | ₩88,254 | ₩88,535 | ₩86,404 | ₩87,182 | -1.21% | 6.2만 |
|---|
| 2025.12.24 | ₩88,415 | ₩89,272 | ₩87,972 | ₩88,334 | -0.09% | 6.7만 |
|---|
| 2025.12.23 | ₩88,549 | ₩89,192 | ₩87,838 | ₩88,361 | -0.21% | 13.8만 |
|---|
| 2025.12.22 | ₩89,580 | ₩90,036 | ₩88,147 | ₩88,709 | -0.97% | 10.2만 |
|---|
| 2025.12.19 | ₩90,532 | ₩90,719 | ₩88,776 | ₩90,023 | -0.56% | 72.7만 |
|---|
| 2025.12.18 | ₩91,738 | ₩91,738 | ₩90,626 | ₩91,188 | -0.60% | 10만 |
|---|
| 2025.12.17 | ₩88,535 | ₩91,604 | ₩87,758 | ₩91,483 | +3.33% | 11.8만 |
|---|
| 2025.12.16 | ₩90,344 | ₩90,344 | ₩88,106 | ₩88,736 | -1.78% | 11.7만 |
|---|
| 2025.12.15 | ₩90,920 | ₩91,416 | ₩89,138 | ₩90,170 | -0.83% | 11.6만 |
|---|
| 2025.12.12 | ₩91,202 | ₩91,617 | ₩90,076 | ₩90,652 | -0.60% | 8.9만 |
|---|
| 2025.12.11 | ₩89,835 | ₩91,349 | ₩89,259 | ₩90,505 | +0.75% | 12.6만 |
|---|
| 2025.12.10 | ₩89,259 | ₩89,781 | ₩87,879 | ₩89,192 | -0.08% | 15.1만 |
|---|
| 2025.12.09 | ₩87,651 | ₩89,647 | ₩87,383 | ₩89,366 | +1.96% | 10.2만 |
|---|
| 2025.12.08 | ₩88,374 | ₩89,058 | ₩86,485 | ₩87,678 | -0.79% | 18.5만 |
|---|
| 2025.12.05 | ₩88,348 | ₩89,942 | ₩88,321 | ₩88,803 | +0.52% | 11.3만 |
|---|
| 2025.12.04 | ₩89,607 | ₩90,800 | ₩87,530 | ₩89,071 | -0.60% | 8.9만 |
|---|
| 2025.12.03 | ₩89,500 | ₩91,121 | ₩89,500 | ₩90,143 | +0.72% | 11만 |
|---|
| 2025.12.02 | ₩87,892 | ₩90,813 | ₩87,570 | ₩89,862 | +2.24% | 14.7만 |
|---|
| 2025.12.01 | ₩87,316 | ₩89,232 | ₩87,021 | ₩88,093 | +0.89% | 15.4만 |
|---|
| 2025.11.28 | ₩87,369 | ₩87,611 | ₩86,378 | ₩87,061 | -0.35% | 6.8만 |
|---|
| 2025.11.26 | ₩87,664 | ₩88,294 | ₩86,793 | ₩87,624 | -0.05% | 11.4만 |
|---|
| 2025.11.25 | ₩87,048 | ₩89,513 | ₩86,579 | ₩88,039 | +1.14% | 11.5만 |
|---|
| 2025.11.24 | ₩89,768 | ₩89,768 | ₩86,029 | ₩86,311 | -3.85% | 15.7만 |
|---|
| 2025.11.21 | ₩88,750 | ₩90,545 | ₩88,750 | ₩89,835 | +1.22% | 15.1만 |
|---|
| 2025.11.20 | ₩88,106 | ₩88,937 | ₩86,780 | ₩87,879 | -0.26% | 14.9만 |
|---|
| 2025.11.19 | ₩87,838 | ₩88,508 | ₩86,713 | ₩87,517 | -0.37% | 9.6만 |
|---|
| 2025.11.18 | ₩87,892 | ₩88,187 | ₩87,034 | ₩87,731 | -0.18% | 8.5만 |
|---|
| 2025.11.17 | ₩89,446 | ₩89,567 | ₩87,503 | ₩87,678 | -1.98% | 9.6만 |
|---|
| 2025.11.14 | ₩88,683 | ₩89,621 | ₩87,718 | ₩89,594 | +1.03% | 7.3만 |
|---|
| 2025.11.13 | ₩87,852 | ₩88,736 | ₩87,852 | ₩88,575 | +0.82% | 9.3만 |
|---|
| 2025.11.12 | ₩86,873 | ₩88,549 | ₩86,713 | ₩88,187 | +1.51% | 8.7만 |
|---|
| 2025.11.11 | ₩85,868 | ₩87,999 | ₩84,033 | ₩87,141 | +1.48% | 11.6만 |
|---|
| 2025.11.10 | ₩86,565 | ₩86,565 | ₩84,716 | ₩85,386 | -1.36% | 12.6만 |
|---|
| 2025.11.07 | ₩87,329 | ₩88,254 | ₩86,190 | ₩86,552 | -0.89% | 24.8만 |
|---|
| 2025.11.06 | ₩87,637 | ₩88,214 | ₩86,190 | ₩86,820 | -0.93% | 13.9만 |
|---|
| 2025.11.05 | ₩85,399 | ₩90,076 | ₩82,451 | ₩88,281 | +3.37% | 20.7만 |
|---|
| 2025.11.04 | ₩85,842 | ₩86,552 | ₩85,011 | ₩85,627 | -0.25% | 12.8만 |
|---|
| 2025.11.03 | ₩85,064 | ₩85,976 | ₩84,368 | ₩85,440 | +0.44% | 13.4만 |
|---|
| 2025.10.31 | ₩85,064 | ₩85,064 | ₩83,738 | ₩84,877 | -0.22% | 11.9만 |
|---|
| 2025.10.30 | ₩85,801 | ₩86,123 | ₩83,751 | ₩85,882 | +0.09% | 19.5만 |
|---|
| 2025.10.29 | ₩87,825 | ₩87,825 | ₩85,239 | ₩86,270 | -1.77% | 13.6만 |
|---|
| 2025.10.28 | ₩88,214 | ₩89,822 | ₩88,093 | ₩88,334 | +0.14% | 8.2만 |
|---|
| 2025.10.27 | ₩89,982 | ₩90,036 | ₩87,718 | ₩88,281 | -1.89% | 9.5만 |
|---|
| 2025.10.24 | ₩91,818 | ₩92,193 | ₩90,009 | ₩90,157 | -1.81% | 8만 |
|---|
| 2025.10.23 | ₩92,006 | ₩92,247 | ₩91,028 | ₩91,858 | -0.16% | 7.7만 |
|---|
| 2025.10.22 | ₩91,604 | ₩92,528 | ₩90,559 | ₩91,939 | +0.37% | 8.5만 |
|---|
| 2025.10.21 | ₩92,756 | ₩92,756 | ₩90,465 | ₩91,309 | -1.56% | 9.3만 |
|---|
| 2025.10.20 | ₩92,662 | ₩93,788 | ₩91,416 | ₩92,796 | +0.14% | 10.8만 |
|---|
| 2025.10.17 | ₩92,113 | ₩93,158 | ₩91,617 | ₩92,662 | +0.60% | 11.7만 |
|---|
| 2025.10.16 | ₩93,775 | ₩93,775 | ₩91,724 | ₩91,966 | -1.93% | 11.1만 |
|---|
| 2025.10.15 | ₩94,056 | ₩94,927 | ₩93,064 | ₩94,083 | +0.03% | 13.2만 |
|---|
| 2025.10.14 | ₩91,724 | ₩93,842 | ₩91,724 | ₩93,346 | +1.77% | 12만 |
|---|
| 2025.10.13 | ₩90,317 | ₩92,033 | ₩90,250 | ₩91,470 | +1.28% | 13.5만 |
|---|
| 2025.10.10 | ₩91,939 | ₩91,939 | ₩90,505 | ₩90,760 | -1.28% | 22.3만 |
|---|