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 | ₩96,735 | ₩98,287 | ₩96,628 | ₩97,645 | +0.94% | 9만 |
| 2026.10.08 | ₩98,728 | ₩98,728 | ₩96,815 | ₩97,029 | -1.72% | 16.2만 |
| 2026.10.07 | ₩96,829 | ₩99,544 | ₩96,829 | ₩98,006 | +1.22% | 19.5만 |
| 2026.10.06 | ₩99,611 | ₩99,665 | ₩96,534 | ₩97,123 | -2.50% | 17.4만 |
| 2026.10.05 | ₩99,718 | ₩99,718 | ₩97,578 | ₩99,009 | -0.71% | 19.4만 |
| 2026.10.02 | ₩97,364 | ₩99,290 | ₩97,364 | ₩99,049 | +1.73% | 15만 |
| 2026.10.01 | ₩97,350 | ₩98,273 | ₩96,467 | ₩97,150 | -0.21% | 16.5만 |
| 2026.09.30 | ₩98,233 | ₩98,233 | ₩96,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,631 |
| -0.61% |
| 27.7만 |
| 2026.09.29 | ₩96,936 | ₩98,126 | ₩96,936 | ₩97,471 | +0.55% | 12.7만 |
|---|
| 2026.09.28 | ₩96,494 | ₩97,885 | ₩96,267 | ₩97,511 | +1.05% | 14만 |
|---|
| 2026.09.25 | ₩96,360 | ₩97,043 | ₩95,531 | ₩96,347 | -0.01% | 13.8만 |
|---|
| 2026.09.24 | ₩97,711 | ₩98,166 | ₩95,852 | ₩96,735 | -1.00% | 23.6만 |
|---|
| 2026.09.23 | ₩96,588 | ₩98,260 | ₩96,588 | ₩96,949 | +0.37% | 19.1만 |
|---|
| 2026.09.22 | ₩99,076 | ₩100,762 | ₩96,427 | ₩97,283 | -1.81% | 25만 |
|---|
| 2026.09.21 | ₩96,186 | ₩98,206 | ₩96,186 | ₩97,711 | +1.59% | 26.1만 |
|---|
| 2026.09.18 | ₩97,538 | ₩98,996 | ₩96,668 | ₩96,668 | -0.89% | 113.6만 |
|---|
| 2026.09.17 | ₩98,193 | ₩99,049 | ₩97,163 | ₩97,323 | -0.89% | 17.8만 |
|---|
| 2026.09.16 | ₩96,093 | ₩98,313 | ₩96,093 | ₩97,645 | +1.61% | 18.8만 |
|---|
| 2026.09.15 | ₩96,280 | ₩97,471 | ₩95,183 | ₩96,387 | +0.11% | 17만 |
|---|
| 2026.09.14 | ₩97,297 | ₩98,233 | ₩96,053 | ₩97,176 | -0.12% | 16.7만 |
|---|
| 2026.09.11 | ₩95,946 | ₩97,109 | ₩95,076 | ₩96,534 | +0.61% | 16.1만 |
|---|
| 2026.09.10 | ₩93,698 | ₩95,638 | ₩92,922 | ₩95,223 | +1.63% | 15.8만 |
|---|
| 2026.09.09 | ₩94,327 | ₩95,063 | ₩93,324 | ₩93,324 | -1.06% | 13.9만 |
|---|
| 2026.09.08 | ₩96,133 | ₩96,133 | ₩94,313 | ₩94,808 | -1.38% | 16.7만 |
|---|
| 2026.09.04 | ₩95,504 | ₩96,829 | ₩94,635 | ₩96,293 | +0.83% | 12.7만 |
|---|
| 2026.09.03 | ₩94,206 | ₩96,240 | ₩93,176 | ₩95,598 | +1.48% | 13만 |
|---|
| 2026.09.02 | ₩94,153 | ₩95,263 | ₩93,538 | ₩94,166 | +0.01% | 18.7만 |
|---|
| 2026.09.01 | ₩94,541 | ₩96,079 | ₩93,069 | ₩93,618 | -0.98% | 13만 |
|---|
| 2026.08.31 | ₩95,611 | ₩96,106 | ₩94,528 | ₩95,049 | -0.59% | 17.9만 |
|---|
| 2026.08.28 | ₩94,915 | ₩96,213 | ₩94,768 | ₩95,250 | +0.35% | 12.4만 |
|---|
| 2026.08.27 | ₩93,591 | ₩95,170 | ₩92,722 | ₩94,300 | +0.76% | 15만 |
|---|
| 2026.08.26 | ₩94,835 | ₩95,999 | ₩94,247 | ₩94,581 | -0.27% | 12.6만 |
|---|
| 2026.08.25 | ₩94,661 | ₩95,718 | ₩94,193 | ₩94,835 | +0.18% | 11.4만 |
|---|
| 2026.08.24 | ₩95,531 | ₩96,788 | ₩94,768 | ₩95,036 | -0.52% | 13.6만 |
|---|
| 2026.08.21 | ₩94,688 | ₩95,410 | ₩92,909 | ₩94,982 | +0.31% | 16.1만 |
|---|
| 2026.08.20 | ₩92,722 | ₩94,407 | ₩91,531 | ₩93,885 | +1.26% | 20.5만 |
|---|
| 2026.08.19 | ₩94,327 | ₩95,678 | ₩93,778 | ₩94,033 | -0.31% | 12.1만 |
|---|
| 2026.08.18 | ₩95,250 | ₩95,290 | ₩94,019 | ₩94,059 | -1.25% | 14만 |
|---|
| 2026.08.17 | ₩94,835 | ₩95,732 | ₩93,645 | ₩93,979 | -0.90% | 14만 |
|---|
| 2026.08.14 | ₩95,384 | ₩95,718 | ₩93,738 | ₩94,889 | -0.52% | 12.1만 |
|---|
| 2026.08.13 | ₩97,136 | ₩97,444 | ₩95,491 | ₩95,705 | -1.47% | 17.6만 |
|---|
| 2026.08.12 | ₩94,193 | ₩97,016 | ₩94,193 | ₩95,972 | +1.89% | 14.9만 |
|---|
| 2026.08.11 | ₩96,601 | ₩96,775 | ₩94,354 | ₩95,103 | -1.55% | 15.8만 |
|---|
| 2026.08.10 | ₩100,053 | ₩100,935 | ₩96,146 | ₩96,441 | -3.61% | 16.2만 |
|---|
| 2026.08.07 | ₩101,056 | ₩101,310 | ₩100,039 | ₩100,668 | -0.38% | 9.9만 |
|---|
| 2026.08.06 | ₩101,096 | ₩102,380 | ₩99,691 | ₩101,992 | +0.89% | 19.5만 |
|---|
| 2026.08.05 | ₩103,357 | ₩103,424 | ₩97,002 | ₩99,879 | -3.37% | 30.2만 |
|---|
| 2026.08.04 | ₩104,788 | ₩106,246 | ₩103,410 | ₩104,641 | -0.14% | 24.4만 |
|---|
| 2026.08.03 | ₩103,905 | ₩106,006 | ₩103,825 | ₩104,788 | +0.85% | 18.3만 |
|---|
| 2026.07.31 | ₩103,143 | ₩105,270 | ₩101,578 | ₩103,076 | -0.06% | 21만 |
|---|
| 2026.07.30 | ₩103,089 | ₩105,002 | ₩102,474 | ₩103,919 | +0.80% | 12.4만 |
|---|
| 2026.07.29 | ₩101,524 | ₩104,708 | ₩101,524 | ₩104,066 | +2.50% | 17.1만 |
|---|
| 2026.07.28 | ₩101,805 | ₩104,173 | ₩101,805 | ₩102,527 | +0.71% | 14.9만 |
|---|
| 2026.07.27 | ₩98,113 | ₩100,641 | ₩97,899 | ₩99,972 | +1.90% | 15.1만 |
|---|
| 2026.07.24 | ₩100,026 | ₩100,721 | ₩97,752 | ₩98,140 | -1.89% | 15.6만 |
|---|
| 2026.07.23 | ₩102,822 | ₩102,822 | ₩98,420 | ₩99,986 | -2.76% | 17.9만 |
|---|
| 2026.07.22 | ₩103,946 | ₩104,267 | ₩102,434 | ₩104,267 | +0.31% | 10.7만 |
|---|
| 2026.07.21 | ₩103,785 | ₩104,387 | ₩102,273 | ₩103,665 | -0.12% | 12.8만 |
|---|
| 2026.07.20 | ₩104,735 | ₩105,136 | ₩103,611 | ₩104,481 | -0.24% | 11.5만 |
|---|
| 2026.07.17 | ₩106,246 | ₩108,052 | ₩103,544 | ₩104,414 | -1.73% | 15.5만 |
|---|
| 2026.07.16 | ₩103,424 | ₩107,330 | ₩103,424 | ₩106,099 | +2.59% | 12.9만 |
|---|
| 2026.07.15 | ₩103,263 | ₩105,832 | ₩102,915 | ₩103,745 | +0.47% | 13.1만 |
|---|
| 2026.07.14 | ₩105,457 | ₩105,671 | ₩102,808 | ₩104,267 | -1.13% | 10.8만 |
|---|
| 2026.07.13 | ₩107,785 | ₩108,935 | ₩105,190 | ₩105,270 | -2.33% | 15.4만 |
|---|
| 2026.07.10 | ₩106,153 | ₩107,491 | ₩105,109 | ₩106,715 | +0.53% | 16.4만 |
|---|
| 2026.07.09 | ₩105,083 | ₩106,300 | ₩104,039 | ₩105,912 | +0.79% | 12.6만 |
|---|
| 2026.07.08 | ₩107,517 | ₩107,825 | ₩105,350 | ₩106,099 | -1.32% | 18.5만 |
|---|
| 2026.07.07 | ₩108,815 | ₩109,952 | ₩107,424 | ₩107,678 | -1.04% | 23.1만 |
|---|
| 2026.07.06 | ₩107,022 | ₩107,450 | ₩105,698 | ₩107,384 | +0.34% | 17.7만 |
|---|
| 2026.07.02 | ₩106,929 | ₩108,200 | ₩106,180 | ₩107,156 | +0.21% | 24.6만 |
|---|
| 2026.07.01 | ₩104,561 | ₩107,330 | ₩103,745 | ₩106,768 | +2.11% | 13.3만 |
|---|
| 2026.06.30 | ₩105,404 | ₩106,126 | ₩103,223 | ₩104,762 | -0.61% | 21.2만 |
|---|
| 2026.06.29 | ₩106,741 | ₩108,267 | ₩104,869 | ₩105,430 | -1.23% | 16.7만 |
|---|
| 2026.06.26 | ₩105,979 | ₩107,825 | ₩104,641 | ₩107,143 | +1.10% | 33만 |
|---|
| 2026.06.25 | ₩106,902 | ₩108,374 | ₩103,959 | ₩104,360 | -2.38% | 11.2만 |
|---|
| 2026.06.24 | ₩106,527 | ₩109,136 | ₩105,899 | ₩107,504 | +0.92% | 29.7만 |
|---|
| 2026.06.23 | ₩106,086 | ₩107,156 | ₩104,869 | ₩105,685 | -0.38% | 26.3만 |
|---|
| 2026.06.22 | ₩102,501 | ₩105,658 | ₩102,501 | ₩104,521 | +1.97% | 18.2만 |
|---|
| 2026.06.18 | ₩101,792 | ₩103,678 | ₩101,364 | ₩102,661 | +0.85% | 26.9만 |
|---|
| 2026.06.17 | ₩105,323 | ₩105,631 | ₩101,685 | ₩102,273 | -2.90% | 13.9만 |
|---|
| 2026.06.16 | ₩106,942 | ₩107,477 | ₩102,260 | ₩106,059 | -0.83% | 15.6만 |
|---|
| 2026.06.15 | ₩108,267 | ₩109,524 | ₩105,939 | ₩106,006 | -2.09% | 21.6만 |
|---|
| 2026.06.12 | ₩110,514 | ₩112,026 | ₩110,233 | ₩110,541 | +0.02% | 16.5만 |
|---|
| 2026.06.11 | ₩110,768 | ₩111,343 | ₩109,430 | ₩110,420 | -0.31% | 21.1만 |
|---|
| 2026.06.10 | ₩107,250 | ₩110,434 | ₩107,116 | ₩109,778 | +2.36% | 15.4만 |
|---|
| 2026.06.09 | ₩106,594 | ₩108,374 | ₩105,644 | ₩106,032 | -0.53% | 15만 |
|---|
| 2026.06.08 | ₩105,230 | ₩107,571 | ₩105,083 | ₩106,594 | +1.30% | 16.4만 |
|---|
| 2026.06.05 | ₩102,247 | ₩105,778 | ₩101,176 | ₩104,641 | +2.34% | 17.2만 |
|---|
| 2026.06.04 | ₩100,240 | ₩101,859 | ₩98,808 | ₩101,243 | +1.00% | 13.9만 |
|---|
| 2026.06.03 | ₩100,012 | ₩101,377 | ₩98,675 | ₩98,795 | -1.22% | 15만 |
|---|
| 2026.06.02 | ₩98,956 | ₩100,079 | ₩97,283 | ₩99,303 | +0.35% | 18.5만 |
|---|
| 2026.06.01 | ₩97,377 | ₩100,186 | ₩96,093 | ₩99,397 | +2.07% | 14.7만 |
|---|
| 2026.05.29 | ₩98,782 | ₩98,835 | ₩96,735 | ₩97,618 | -1.18% | 19.6만 |
|---|
| 2026.05.28 | ₩98,380 | ₩99,611 | ₩97,618 | ₩99,384 | +1.02% | 9.9만 |
|---|
| 2026.05.27 | ₩96,334 | ₩98,969 | ₩96,334 | ₩97,952 | +1.68% | 11만 |
|---|
| 2026.05.26 | ₩97,190 | ₩98,006 | ₩95,437 | ₩96,200 | -1.02% | 8.8만 |
|---|
| 2026.05.22 | ₩96,253 | ₩97,979 | ₩95,919 | ₩96,721 | +0.49% | 12.6만 |
|---|
| 2026.05.21 | ₩95,344 | ₩97,043 | ₩93,658 | ₩96,641 | +1.36% | 12.7만 |
|---|
| 2026.05.20 | ₩96,989 | ₩97,216 | ₩95,464 | ₩96,387 | -0.62% | 16.1만 |
|---|
| 2026.05.19 | ₩96,400 | ₩100,427 | ₩95,143 | ₩97,457 | +1.10% | 11.4만 |
|---|
| 2026.05.18 | ₩92,936 | ₩96,842 | ₩92,347 | ₩96,347 | +3.67% | 13.5만 |
|---|
| 2026.05.15 | ₩95,745 | ₩95,865 | ₩93,805 | ₩94,046 | -1.77% | 12.6만 |
|---|
| 2026.05.14 | ₩94,581 | ₩96,066 | ₩93,163 | ₩95,210 | +0.66% | 10.3만 |
|---|
| 2026.05.13 | ₩91,424 | ₩93,832 | ₩91,250 | ₩93,538 | +2.31% | 16만 |
|---|
| 2026.05.12 | ₩92,494 | ₩92,561 | ₩90,474 | ₩92,106 | -0.42% | 16.5만 |
|---|
| 2026.05.11 | ₩94,755 | ₩95,598 | ₩92,307 | ₩92,668 | -2.20% | 18.2만 |
|---|
| 2026.05.08 | ₩94,554 | ₩95,464 | ₩93,524 | ₩94,795 | +0.25% | 17.4만 |
|---|
| 2026.05.07 | ₩94,260 | ₩95,798 | ₩92,668 | ₩94,581 | +0.34% | 18.7만 |
|---|
| 2026.05.06 | ₩98,153 | ₩101,685 | ₩95,839 | ₩95,839 | -2.36% | 22.9만 |
|---|
| 2026.05.05 | ₩91,946 | ₩94,126 | ₩91,732 | ₩93,043 | +1.19% | 15.2만 |
|---|
| 2026.05.04 | ₩94,287 | ₩94,648 | ₩92,026 | ₩92,213 | -2.20% | 13.8만 |
|---|
| 2026.05.01 | ₩95,290 | ₩95,384 | ₩93,217 | ₩94,915 | -0.39% | 9.5만 |
|---|
| 2026.04.30 | ₩92,695 | ₩94,982 | ₩91,946 | ₩93,885 | +1.28% | 18.4만 |
|---|
| 2026.04.29 | ₩92,735 | ₩93,631 | ₩91,598 | ₩92,722 | -0.01% | 8.4만 |
|---|
| 2026.04.28 | ₩91,852 | ₩93,243 | ₩91,036 | ₩92,989 | +1.24% | 10.2만 |
|---|
| 2026.04.27 | ₩91,785 | ₩92,788 | ₩90,782 | ₩90,782 | -1.09% | 19.4만 |
|---|
| 2026.04.24 | ₩94,113 | ₩94,300 | ₩91,905 | ₩91,932 | -2.32% | 10.8만 |
|---|
| 2026.04.23 | ₩95,464 | ₩96,106 | ₩93,671 | ₩94,808 | -0.69% | 9.3만 |
|---|
| 2026.04.22 | ₩93,738 | ₩95,491 | ₩93,431 | ₩95,410 | +1.78% | 9.2만 |
|---|
| 2026.04.21 | ₩93,564 | ₩94,340 | ₩93,002 | ₩93,792 | +0.24% | 12.5만 |
|---|
| 2026.04.20 | ₩95,344 | ₩96,334 | ₩93,591 | ₩93,645 | -1.78% | 11.3만 |
|---|
| 2026.04.17 | ₩91,705 | ₩95,317 | ₩91,705 | ₩95,076 | +3.68% | 13.1만 |
|---|
| 2026.04.16 | ₩91,531 | ₩93,109 | ₩90,273 | ₩92,186 | +0.72% | 13.2만 |
|---|
| 2026.04.15 | ₩92,400 | ₩93,337 | ₩91,892 | ₩91,959 | -0.48% | 11.2만 |
|---|
| 2026.04.14 | ₩94,380 | ₩94,380 | ₩91,839 | ₩92,869 | -1.60% | 14.8만 |
|---|
| 2026.04.13 | ₩95,892 | ₩95,892 | ₩93,444 | ₩95,183 | -0.74% | 13.6만 |
|---|
| 2026.04.10 | ₩97,337 | ₩97,350 | ₩94,260 | ₩96,307 | -1.06% | 9.3만 |
|---|
| 2026.04.09 | ₩96,012 | ₩97,872 | ₩95,210 | ₩97,711 | +1.77% | 18.3만 |
|---|
| 2026.04.08 | ₩94,956 | ₩97,109 | ₩94,956 | ₩97,096 | +2.25% | 16만 |
|---|
| 2026.04.07 | ₩95,103 | ₩95,571 | ₩93,725 | ₩95,571 | +0.49% | 11.8만 |
|---|
| 2026.04.06 | ₩94,621 | ₩95,317 | ₩93,658 | ₩95,183 | +0.59% | 12.1만 |
|---|
| 2026.04.02 | ₩91,852 | ₩94,380 | ₩90,969 | ₩94,019 | +2.36% | 11.8만 |
|---|
| 2026.04.01 | ₩91,277 | ₩91,972 | ₩90,514 | ₩91,210 | -0.07% | 10.1만 |
|---|
| 2026.03.31 | ₩92,909 | ₩92,909 | ₩90,621 | ₩91,491 | -1.53% | 11.1만 |
|---|
| 2026.03.30 | ₩92,093 | ₩93,471 | ₩91,156 | ₩91,959 | -0.15% | 18.5만 |
|---|
| 2026.03.27 | ₩90,073 | ₩91,464 | ₩89,685 | ₩91,317 | +1.38% | 15.6만 |
|---|
| 2026.03.26 | ₩87,732 | ₩90,033 | ₩87,732 | ₩90,033 | +2.62% | 17.3만 |
|---|
| 2026.03.25 | ₩88,788 | ₩88,788 | ₩86,728 | ₩87,986 | -0.90% | 11.9만 |
|---|
| 2026.03.24 | ₩89,631 | ₩90,635 | ₩88,186 | ₩88,267 | -1.52% | 11.6만 |
|---|
| 2026.03.23 | ₩89,725 | ₩90,594 | ₩88,829 | ₩89,725 | 0.00% | 14.4만 |
|---|
| 2026.03.20 | ₩89,056 | ₩89,056 | ₩87,103 | ₩88,574 | -0.54% | 24.4만 |
|---|
| 2026.03.19 | ₩88,561 | ₩89,150 | ₩86,822 | ₩88,775 | +0.24% | 13.8만 |
|---|
| 2026.03.18 | ₩90,233 | ₩91,411 | ₩88,106 | ₩88,280 | -2.16% | 12.5만 |
|---|
| 2026.03.17 | ₩90,233 | ₩91,798 | ₩89,524 | ₩90,541 | +0.34% | 17.8만 |
|---|
| 2026.03.16 | ₩87,758 | ₩89,631 | ₩86,956 | ₩89,243 | +1.69% | 17.6만 |
|---|
| 2026.03.13 | ₩84,882 | ₩88,615 | ₩84,267 | ₩88,200 | +3.91% | 26만 |
|---|
| 2026.03.12 | ₩82,742 | ₩84,989 | ₩82,447 | ₩84,200 | +1.76% | 15.9만 |
|---|
| 2026.03.11 | ₩81,886 | ₩83,651 | ₩80,253 | ₩83,504 | +1.98% | 20.2만 |
|---|
| 2026.03.10 | ₩83,678 | ₩84,334 | ₩82,287 | ₩82,407 | -1.52% | 24.4만 |
|---|
| 2026.03.09 | ₩84,360 | ₩85,484 | ₩81,966 | ₩84,026 | -0.40% | 27.2만 |
|---|
| 2026.03.06 | ₩84,280 | ₩86,193 | ₩83,892 | ₩86,019 | +2.06% | 15.1만 |
|---|
| 2026.03.05 | ₩86,969 | ₩87,290 | ₩85,110 | ₩85,538 | -1.65% | 13.4만 |
|---|
| 2026.03.04 | ₩89,511 | ₩89,631 | ₩87,023 | ₩87,839 | -1.87% | 13.8만 |
|---|
| 2026.03.03 | ₩88,427 | ₩89,404 | ₩86,956 | ₩88,989 | +0.64% | 14.4만 |
|---|
| 2026.03.02 | ₩90,755 | ₩91,103 | ₩87,852 | ₩89,083 | -1.84% | 17.2만 |
|---|
| 2026.02.27 | ₩88,293 | ₩92,267 | ₩88,293 | ₩90,648 | +2.67% | 18.7만 |
|---|
| 2026.02.26 | ₩93,604 | ₩95,665 | ₩87,451 | ₩88,815 | -5.12% | 24.2만 |
|---|
| 2026.02.25 | ₩97,190 | ₩97,243 | ₩94,822 | ₩95,665 | -1.57% | 9.4만 |
|---|
| 2026.02.24 | ₩98,233 | ₩99,384 | ₩97,190 | ₩97,337 | -0.91% | 11만 |
|---|
| 2026.02.23 | ₩97,658 | ₩98,313 | ₩94,875 | ₩98,300 | +0.66% | 17.2만 |
|---|
| 2026.02.20 | ₩98,701 | ₩100,039 | ₩97,069 | ₩99,558 | +0.87% | 16만 |
|---|
| 2026.02.19 | ₩96,855 | ₩99,839 | ₩96,668 | ₩98,808 | +2.02% | 10.7만 |
|---|
| 2026.02.18 | ₩97,136 | ₩97,257 | ₩94,835 | ₩97,257 | +0.12% | 14.6만 |
|---|
| 2026.02.17 | ₩99,451 | ₩99,451 | ₩96,481 | ₩97,551 | -1.91% | 12.7만 |
|---|
| 2026.02.13 | ₩97,203 | ₩99,812 | ₩96,240 | ₩99,638 | +2.50% | 13.3만 |
|---|
| 2026.02.12 | ₩95,491 | ₩97,364 | ₩94,554 | ₩96,561 | +1.12% | 16.8만 |
|---|
| 2026.02.11 | ₩96,160 | ₩97,859 | ₩94,287 | ₩94,742 | -1.47% | 10.3만 |
|---|
| 2026.02.10 | ₩98,327 | ₩98,327 | ₩94,915 | ₩95,665 | -2.71% | 13.4만 |
|---|
| 2026.02.09 | ₩98,956 | ₩99,464 | ₩98,059 | ₩98,835 | -0.12% | 8.6만 |
|---|
| 2026.02.06 | ₩99,879 | ₩100,935 | ₩97,725 | ₩98,568 | -1.31% | 10.1만 |
|---|
| 2026.02.05 | ₩99,116 | ₩100,334 | ₩97,123 | ₩98,969 | -0.15% | 14.6만 |
|---|
| 2026.02.04 | ₩96,989 | ₩99,825 | ₩96,989 | ₩98,969 | +2.04% | 15.5만 |
|---|
| 2026.02.03 | ₩95,544 | ₩98,340 | ₩95,544 | ₩97,083 | +1.61% | 12.4만 |
|---|
| 2026.02.02 | ₩95,344 | ₩96,641 | ₩95,063 | ₩95,986 | +0.67% | 10.8만 |
|---|
| 2026.01.30 | ₩93,671 | ₩95,691 | ₩92,936 | ₩95,183 | +1.61% | 16.2만 |
|---|
| 2026.01.29 | ₩92,454 | ₩93,912 | ₩92,320 | ₩93,671 | +1.32% | 11.2만 |
|---|
| 2026.01.28 | ₩93,484 | ₩93,778 | ₩91,357 | ₩92,039 | -1.55% | 7.8만 |
|---|
| 2026.01.27 | ₩92,347 | ₩93,484 | ₩91,785 | ₩93,471 | +1.22% | 7.8만 |
|---|
| 2026.01.26 | ₩92,267 | ₩92,735 | ₩91,772 | ₩92,574 | +0.33% | 9만 |
|---|
| 2026.01.23 | ₩91,946 | ₩92,280 | ₩90,875 | ₩91,959 | +0.01% | 7.1만 |
|---|
| 2026.01.22 | ₩92,026 | ₩92,146 | ₩91,143 | ₩92,053 | +0.03% | 9만 |
|---|
| 2026.01.21 | ₩91,049 | ₩92,722 | ₩90,594 | ₩92,093 | +1.15% | 11.6만 |
|---|
| 2026.01.20 | ₩91,156 | ₩91,504 | ₩89,136 | ₩90,822 | -0.37% | 11.4만 |
|---|
| 2026.01.16 | ₩91,156 | ₩92,414 | ₩90,581 | ₩92,293 | +1.25% | 15.1만 |
|---|
| 2026.01.15 | ₩90,233 | ₩93,350 | ₩89,457 | ₩91,986 | +1.94% | 14.7만 |
|---|
| 2026.01.14 | ₩89,712 | ₩91,130 | ₩88,508 | ₩90,822 | +1.24% | 9.2만 |
|---|
| 2026.01.13 | ₩88,320 | ₩90,541 | ₩88,320 | ₩89,217 | +1.01% | 10.1만 |
|---|
| 2026.01.12 | ₩87,156 | ₩89,792 | ₩86,380 | ₩88,494 | +1.53% | 9.7만 |
|---|
| 2026.01.09 | ₩87,571 | ₩87,812 | ₩86,300 | ₩87,237 | -0.38% | 9만 |
|---|
| 2026.01.08 | ₩85,217 | ₩88,788 | ₩85,096 | ₩87,745 | +2.97% | 12.3만 |
|---|
| 2026.01.07 | ₩86,554 | ₩87,691 | ₩85,190 | ₩85,471 | -1.25% | 10.6만 |
|---|
| 2026.01.06 | ₩85,404 | ₩86,942 | ₩85,190 | ₩86,434 | +1.21% | 13.6만 |
|---|
| 2026.01.05 | ₩85,738 | ₩87,411 | ₩85,484 | ₩85,551 | -0.22% | 12.4만 |
|---|
| 2026.01.02 | ₩85,712 | ₩86,835 | ₩85,484 | ₩85,765 | +0.06% | 10.1만 |
|---|
| 2025.12.31 | ₩86,273 | ₩86,728 | ₩85,043 | ₩85,738 | -0.62% | 10.6만 |
|---|
| 2025.12.30 | ₩86,648 | ₩87,491 | ₩86,086 | ₩86,126 | -0.60% | 9.6만 |
|---|
| 2025.12.29 | ₩86,809 | ₩87,451 | ₩86,273 | ₩86,715 | -0.11% | 16만 |
|---|
| 2025.12.26 | ₩88,106 | ₩88,387 | ₩86,260 | ₩87,036 | -1.21% | 6.2만 |
|---|
| 2025.12.24 | ₩88,267 | ₩89,123 | ₩87,825 | ₩88,186 | -0.09% | 6.7만 |
|---|
| 2025.12.23 | ₩88,401 | ₩89,043 | ₩87,691 | ₩88,213 | -0.21% | 13.8만 |
|---|
| 2025.12.22 | ₩89,431 | ₩89,885 | ₩87,999 | ₩88,561 | -0.97% | 10.2만 |
|---|
| 2025.12.19 | ₩90,380 | ₩90,568 | ₩88,628 | ₩89,872 | -0.56% | 72.7만 |
|---|
| 2025.12.18 | ₩91,584 | ₩91,584 | ₩90,474 | ₩91,036 | -0.60% | 10만 |
|---|
| 2025.12.17 | ₩88,387 | ₩91,451 | ₩87,611 | ₩91,330 | +3.33% | 11.8만 |
|---|
| 2025.12.16 | ₩90,193 | ₩90,193 | ₩87,959 | ₩88,588 | -1.78% | 11.7만 |
|---|
| 2025.12.15 | ₩90,768 | ₩91,263 | ₩88,989 | ₩90,019 | -0.83% | 11.6만 |
|---|
| 2025.12.12 | ₩91,049 | ₩91,464 | ₩89,926 | ₩90,501 | -0.60% | 8.9만 |
|---|
| 2025.12.11 | ₩89,685 | ₩91,196 | ₩89,110 | ₩90,354 | +0.75% | 12.6만 |
|---|
| 2025.12.10 | ₩89,110 | ₩89,631 | ₩87,732 | ₩89,043 | -0.08% | 15.1만 |
|---|
| 2025.12.09 | ₩87,504 | ₩89,497 | ₩87,237 | ₩89,217 | +1.96% | 10.2만 |
|---|
| 2025.12.08 | ₩88,227 | ₩88,909 | ₩86,340 | ₩87,531 | -0.79% | 18.5만 |
|---|
| 2025.12.05 | ₩88,200 | ₩89,792 | ₩88,173 | ₩88,655 | +0.52% | 11.3만 |
|---|
| 2025.12.04 | ₩89,457 | ₩90,648 | ₩87,384 | ₩88,922 | -0.60% | 8.9만 |
|---|
| 2025.12.03 | ₩89,350 | ₩90,969 | ₩89,350 | ₩89,992 | +0.72% | 11만 |
|---|
| 2025.12.02 | ₩87,745 | ₩90,661 | ₩87,424 | ₩89,712 | +2.24% | 14.7만 |
|---|
| 2025.12.01 | ₩87,170 | ₩89,083 | ₩86,875 | ₩87,946 | +0.89% | 15.4만 |
|---|
| 2025.11.28 | ₩87,223 | ₩87,464 | ₩86,233 | ₩86,916 | -0.35% | 6.8만 |
|---|
| 2025.11.26 | ₩87,518 | ₩88,146 | ₩86,648 | ₩87,477 | -0.05% | 11.4만 |
|---|
| 2025.11.25 | ₩86,902 | ₩89,364 | ₩86,434 | ₩87,892 | +1.14% | 11.5만 |
|---|
| 2025.11.24 | ₩89,618 | ₩89,618 | ₩85,885 | ₩86,166 | -3.85% | 15.7만 |
|---|
| 2025.11.21 | ₩88,601 | ₩90,394 | ₩88,601 | ₩89,685 | +1.22% | 15.1만 |
|---|
| 2025.11.20 | ₩87,959 | ₩88,788 | ₩86,635 | ₩87,732 | -0.26% | 14.9만 |
|---|
| 2025.11.19 | ₩87,691 | ₩88,360 | ₩86,568 | ₩87,370 | -0.37% | 9.6만 |
|---|
| 2025.11.18 | ₩87,745 | ₩88,039 | ₩86,889 | ₩87,584 | -0.18% | 8.5만 |
|---|
| 2025.11.17 | ₩89,297 | ₩89,417 | ₩87,357 | ₩87,531 | -1.98% | 9.6만 |
|---|
| 2025.11.14 | ₩88,534 | ₩89,471 | ₩87,571 | ₩89,444 | +1.03% | 7.3만 |
|---|
| 2025.11.13 | ₩87,705 | ₩88,588 | ₩87,705 | ₩88,427 | +0.82% | 9.3만 |
|---|
| 2025.11.12 | ₩86,728 | ₩88,401 | ₩86,568 | ₩88,039 | +1.51% | 8.7만 |
|---|
| 2025.11.11 | ₩85,725 | ₩87,852 | ₩83,892 | ₩86,996 | +1.48% | 11.6만 |
|---|
| 2025.11.10 | ₩86,421 | ₩86,421 | ₩84,574 | ₩85,243 | -1.36% | 12.6만 |
|---|
| 2025.11.07 | ₩87,183 | ₩88,106 | ₩86,046 | ₩86,407 | -0.89% | 24.8만 |
|---|
| 2025.11.06 | ₩87,491 | ₩88,066 | ₩86,046 | ₩86,675 | -0.93% | 13.9만 |
|---|
| 2025.11.05 | ₩85,257 | ₩89,926 | ₩82,314 | ₩88,133 | +3.37% | 20.7만 |
|---|
| 2025.11.04 | ₩85,698 | ₩86,407 | ₩84,869 | ₩85,484 | -0.25% | 12.8만 |
|---|
| 2025.11.03 | ₩84,922 | ₩85,832 | ₩84,227 | ₩85,297 | +0.44% | 13.4만 |
|---|
| 2025.10.31 | ₩84,922 | ₩84,922 | ₩83,598 | ₩84,735 | -0.22% | 11.9만 |
|---|
| 2025.10.30 | ₩85,658 | ₩85,979 | ₩83,611 | ₩85,738 | +0.09% | 19.5만 |
|---|
| 2025.10.29 | ₩87,678 | ₩87,678 | ₩85,096 | ₩86,126 | -1.77% | 13.6만 |
|---|
| 2025.10.28 | ₩88,066 | ₩89,671 | ₩87,946 | ₩88,186 | +0.14% | 8.2만 |
|---|
| 2025.10.27 | ₩89,832 | ₩89,885 | ₩87,571 | ₩88,133 | -1.89% | 9.5만 |
|---|
| 2025.10.24 | ₩91,665 | ₩92,039 | ₩89,859 | ₩90,006 | -1.81% | 8만 |
|---|
| 2025.10.23 | ₩91,852 | ₩92,093 | ₩90,875 | ₩91,705 | -0.16% | 7.7만 |
|---|
| 2025.10.22 | ₩91,451 | ₩92,374 | ₩90,407 | ₩91,785 | +0.37% | 8.5만 |
|---|
| 2025.10.21 | ₩92,601 | ₩92,601 | ₩90,314 | ₩91,156 | -1.56% | 9.3만 |
|---|
| 2025.10.20 | ₩92,507 | ₩93,631 | ₩91,263 | ₩92,641 | +0.14% | 10.8만 |
|---|
| 2025.10.17 | ₩91,959 | ₩93,002 | ₩91,464 | ₩92,507 | +0.60% | 11.7만 |
|---|
| 2025.10.16 | ₩93,618 | ₩93,618 | ₩91,571 | ₩91,812 | -1.93% | 11.1만 |
|---|
| 2025.10.15 | ₩93,899 | ₩94,768 | ₩92,909 | ₩93,926 | +0.03% | 13.2만 |
|---|
| 2025.10.14 | ₩91,571 | ₩93,685 | ₩91,571 | ₩93,190 | +1.77% | 12만 |
|---|
| 2025.10.13 | ₩90,166 | ₩91,879 | ₩90,099 | ₩91,317 | +1.28% | 13.5만 |
|---|
| 2025.10.10 | ₩91,785 | ₩91,785 | ₩90,354 | ₩90,608 | -1.28% | 22.3만 |
|---|