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 | ₩96,691 | ₩98,243 | ₩96,585 | ₩97,601 | +0.94% | 9만 |
| 2026.10.08 | ₩98,684 | ₩98,684 | ₩96,772 | ₩96,986 | -1.72% | 16.2만 |
| 2026.10.07 | ₩96,785 | ₩99,500 | ₩96,785 | ₩97,962 | +1.22% | 19.5만 |
| 2026.10.06 | ₩99,566 | ₩99,620 | ₩96,491 | ₩97,079 | -2.50% | 17.4만 |
| 2026.10.05 | ₩99,673 | ₩99,673 | ₩97,534 | ₩98,965 | -0.71% | 19.4만 |
| 2026.10.02 | ₩97,320 | ₩99,246 | ₩97,320 | ₩99,005 | +1.73% | 15만 |
| 2026.10.01 | ₩97,307 | ₩98,229 | ₩96,424 | ₩97,106 | -0.21% | 16.5만 |
| 2026.09.30 | ₩98,189 | ₩98,189 | ₩96,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,587 |
| -0.61% |
| 27.7만 |
| 2026.09.29 | ₩96,892 | ₩98,082 | ₩96,892 | ₩97,427 | +0.55% | 12.7만 |
|---|
| 2026.09.28 | ₩96,451 | ₩97,841 | ₩96,223 | ₩97,467 | +1.05% | 14만 |
|---|
| 2026.09.25 | ₩96,317 | ₩96,999 | ₩95,488 | ₩96,304 | -0.01% | 13.8만 |
|---|
| 2026.09.24 | ₩97,668 | ₩98,122 | ₩95,809 | ₩96,691 | -1.00% | 23.6만 |
|---|
| 2026.09.23 | ₩96,544 | ₩98,216 | ₩96,544 | ₩96,905 | +0.37% | 19.1만 |
|---|
| 2026.09.22 | ₩99,032 | ₩100,716 | ₩96,384 | ₩97,240 | -1.81% | 25만 |
|---|
| 2026.09.21 | ₩96,143 | ₩98,162 | ₩96,143 | ₩97,668 | +1.59% | 26.1만 |
|---|
| 2026.09.18 | ₩97,494 | ₩98,951 | ₩96,625 | ₩96,625 | -0.89% | 113.6만 |
|---|
| 2026.09.17 | ₩98,149 | ₩99,005 | ₩97,119 | ₩97,280 | -0.89% | 17.8만 |
|---|
| 2026.09.16 | ₩96,050 | ₩98,269 | ₩96,050 | ₩97,601 | +1.61% | 18.8만 |
|---|
| 2026.09.15 | ₩96,237 | ₩97,427 | ₩95,140 | ₩96,344 | +0.11% | 17만 |
|---|
| 2026.09.14 | ₩97,253 | ₩98,189 | ₩96,010 | ₩97,133 | -0.12% | 16.7만 |
|---|
| 2026.09.11 | ₩95,903 | ₩97,066 | ₩95,033 | ₩96,491 | +0.61% | 16.1만 |
|---|
| 2026.09.10 | ₩93,656 | ₩95,595 | ₩92,881 | ₩95,180 | +1.63% | 15.8만 |
|---|
| 2026.09.09 | ₩94,285 | ₩95,020 | ₩93,282 | ₩93,282 | -1.06% | 13.9만 |
|---|
| 2026.09.08 | ₩96,090 | ₩96,090 | ₩94,271 | ₩94,766 | -1.38% | 16.7만 |
|---|
| 2026.09.04 | ₩95,461 | ₩96,785 | ₩94,592 | ₩96,250 | +0.83% | 12.7만 |
|---|
| 2026.09.03 | ₩94,164 | ₩96,197 | ₩93,135 | ₩95,555 | +1.48% | 13만 |
|---|
| 2026.09.02 | ₩94,111 | ₩95,221 | ₩93,496 | ₩94,124 | +0.01% | 18.7만 |
|---|
| 2026.09.01 | ₩94,499 | ₩96,036 | ₩93,028 | ₩93,576 | -0.98% | 13만 |
|---|
| 2026.08.31 | ₩95,568 | ₩96,063 | ₩94,485 | ₩95,007 | -0.59% | 17.9만 |
|---|
| 2026.08.28 | ₩94,873 | ₩96,170 | ₩94,726 | ₩95,207 | +0.35% | 12.4만 |
|---|
| 2026.08.27 | ₩93,549 | ₩95,127 | ₩92,680 | ₩94,258 | +0.76% | 15만 |
|---|
| 2026.08.26 | ₩94,793 | ₩95,956 | ₩94,204 | ₩94,539 | -0.27% | 12.6만 |
|---|
| 2026.08.25 | ₩94,619 | ₩95,675 | ₩94,151 | ₩94,793 | +0.18% | 11.4만 |
|---|
| 2026.08.24 | ₩95,488 | ₩96,745 | ₩94,726 | ₩94,993 | -0.52% | 13.6만 |
|---|
| 2026.08.21 | ₩94,646 | ₩95,368 | ₩92,867 | ₩94,940 | +0.31% | 16.1만 |
|---|
| 2026.08.20 | ₩92,680 | ₩94,365 | ₩91,490 | ₩93,843 | +1.26% | 20.5만 |
|---|
| 2026.08.19 | ₩94,285 | ₩95,635 | ₩93,736 | ₩93,990 | -0.31% | 12.1만 |
|---|
| 2026.08.18 | ₩95,207 | ₩95,247 | ₩93,977 | ₩94,017 | -1.25% | 14만 |
|---|
| 2026.08.17 | ₩94,793 | ₩95,689 | ₩93,603 | ₩93,937 | -0.90% | 14만 |
|---|
| 2026.08.14 | ₩95,341 | ₩95,675 | ₩93,696 | ₩94,846 | -0.52% | 12.1만 |
|---|
| 2026.08.13 | ₩97,093 | ₩97,400 | ₩95,448 | ₩95,662 | -1.47% | 17.6만 |
|---|
| 2026.08.12 | ₩94,151 | ₩96,972 | ₩94,151 | ₩95,929 | +1.89% | 14.9만 |
|---|
| 2026.08.11 | ₩96,558 | ₩96,732 | ₩94,311 | ₩95,060 | -1.55% | 15.8만 |
|---|
| 2026.08.10 | ₩100,008 | ₩100,890 | ₩96,103 | ₩96,397 | -3.61% | 16.2만 |
|---|
| 2026.08.07 | ₩101,011 | ₩101,265 | ₩99,994 | ₩100,623 | -0.38% | 9.9만 |
|---|
| 2026.08.06 | ₩101,051 | ₩102,334 | ₩99,647 | ₩101,947 | +0.89% | 19.5만 |
|---|
| 2026.08.05 | ₩103,311 | ₩103,377 | ₩96,959 | ₩99,834 | -3.37% | 30.2만 |
|---|
| 2026.08.04 | ₩104,741 | ₩106,199 | ₩103,364 | ₩104,594 | -0.14% | 24.4만 |
|---|
| 2026.08.03 | ₩103,859 | ₩105,958 | ₩103,779 | ₩104,741 | +0.85% | 18.3만 |
|---|
| 2026.07.31 | ₩103,097 | ₩105,223 | ₩101,532 | ₩103,030 | -0.06% | 21만 |
|---|
| 2026.07.30 | ₩103,043 | ₩104,955 | ₩102,428 | ₩103,872 | +0.80% | 12.4만 |
|---|
| 2026.07.29 | ₩101,479 | ₩104,661 | ₩101,479 | ₩104,019 | +2.50% | 17.1만 |
|---|
| 2026.07.28 | ₩101,759 | ₩104,126 | ₩101,759 | ₩102,481 | +0.71% | 14.9만 |
|---|
| 2026.07.27 | ₩98,069 | ₩100,596 | ₩97,855 | ₩99,927 | +1.90% | 15.1만 |
|---|
| 2026.07.24 | ₩99,981 | ₩100,676 | ₩97,708 | ₩98,096 | -1.89% | 15.6만 |
|---|
| 2026.07.23 | ₩102,776 | ₩102,776 | ₩98,376 | ₩99,941 | -2.76% | 17.9만 |
|---|
| 2026.07.22 | ₩103,899 | ₩104,220 | ₩102,388 | ₩104,220 | +0.31% | 10.7만 |
|---|
| 2026.07.21 | ₩103,738 | ₩104,340 | ₩102,227 | ₩103,618 | -0.12% | 12.8만 |
|---|
| 2026.07.20 | ₩104,688 | ₩105,089 | ₩103,565 | ₩104,434 | -0.24% | 11.5만 |
|---|
| 2026.07.17 | ₩106,199 | ₩108,004 | ₩103,498 | ₩104,367 | -1.73% | 15.5만 |
|---|
| 2026.07.16 | ₩103,377 | ₩107,282 | ₩103,377 | ₩106,052 | +2.59% | 12.9만 |
|---|
| 2026.07.15 | ₩103,217 | ₩105,784 | ₩102,869 | ₩103,698 | +0.47% | 13.1만 |
|---|
| 2026.07.14 | ₩105,410 | ₩105,624 | ₩102,762 | ₩104,220 | -1.13% | 10.8만 |
|---|
| 2026.07.13 | ₩107,737 | ₩108,887 | ₩105,142 | ₩105,223 | -2.33% | 15.4만 |
|---|
| 2026.07.10 | ₩106,105 | ₩107,442 | ₩105,062 | ₩106,667 | +0.53% | 16.4만 |
|---|
| 2026.07.09 | ₩105,035 | ₩106,252 | ₩103,992 | ₩105,865 | +0.79% | 12.6만 |
|---|
| 2026.07.08 | ₩107,469 | ₩107,777 | ₩105,303 | ₩106,052 | -1.32% | 18.5만 |
|---|
| 2026.07.07 | ₩108,766 | ₩109,903 | ₩107,376 | ₩107,630 | -1.04% | 23.1만 |
|---|
| 2026.07.06 | ₩106,974 | ₩107,402 | ₩105,651 | ₩107,335 | +0.34% | 17.7만 |
|---|
| 2026.07.02 | ₩106,881 | ₩108,151 | ₩106,132 | ₩107,108 | +0.21% | 24.6만 |
|---|
| 2026.07.01 | ₩104,514 | ₩107,282 | ₩103,698 | ₩106,720 | +2.11% | 13.3만 |
|---|
| 2026.06.30 | ₩105,356 | ₩106,078 | ₩103,177 | ₩104,715 | -0.61% | 21.2만 |
|---|
| 2026.06.29 | ₩106,694 | ₩108,218 | ₩104,822 | ₩105,383 | -1.23% | 16.7만 |
|---|
| 2026.06.26 | ₩105,931 | ₩107,777 | ₩104,594 | ₩107,095 | +1.10% | 33만 |
|---|
| 2026.06.25 | ₩106,854 | ₩108,325 | ₩103,912 | ₩104,313 | -2.38% | 11.2만 |
|---|
| 2026.06.24 | ₩106,480 | ₩109,087 | ₩105,851 | ₩107,456 | +0.92% | 29.7만 |
|---|
| 2026.06.23 | ₩106,038 | ₩107,108 | ₩104,822 | ₩105,637 | -0.38% | 26.3만 |
|---|
| 2026.06.22 | ₩102,455 | ₩105,610 | ₩102,455 | ₩104,474 | +1.97% | 18.2만 |
|---|
| 2026.06.18 | ₩101,746 | ₩103,631 | ₩101,318 | ₩102,615 | +0.85% | 26.9만 |
|---|
| 2026.06.17 | ₩105,276 | ₩105,584 | ₩101,639 | ₩102,227 | -2.90% | 13.9만 |
|---|
| 2026.06.16 | ₩106,894 | ₩107,429 | ₩102,214 | ₩106,012 | -0.83% | 15.6만 |
|---|
| 2026.06.15 | ₩108,218 | ₩109,475 | ₩105,891 | ₩105,958 | -2.09% | 21.6만 |
|---|
| 2026.06.12 | ₩110,464 | ₩111,975 | ₩110,184 | ₩110,491 | +0.02% | 16.5만 |
|---|
| 2026.06.11 | ₩110,719 | ₩111,293 | ₩109,381 | ₩110,371 | -0.31% | 21.1만 |
|---|
| 2026.06.10 | ₩107,202 | ₩110,384 | ₩107,068 | ₩109,729 | +2.36% | 15.4만 |
|---|
| 2026.06.09 | ₩106,547 | ₩108,325 | ₩105,597 | ₩105,985 | -0.53% | 15만 |
|---|
| 2026.06.08 | ₩105,183 | ₩107,523 | ₩105,035 | ₩106,547 | +1.30% | 16.4만 |
|---|
| 2026.06.05 | ₩102,201 | ₩105,731 | ₩101,131 | ₩104,594 | +2.34% | 17.2만 |
|---|
| 2026.06.04 | ₩100,195 | ₩101,813 | ₩98,764 | ₩101,198 | +1.00% | 13.9만 |
|---|
| 2026.06.03 | ₩99,968 | ₩101,331 | ₩98,630 | ₩98,751 | -1.22% | 15만 |
|---|
| 2026.06.02 | ₩98,911 | ₩100,034 | ₩97,240 | ₩99,259 | +0.35% | 18.5만 |
|---|
| 2026.06.01 | ₩97,333 | ₩100,141 | ₩96,050 | ₩99,352 | +2.07% | 14.7만 |
|---|
| 2026.05.29 | ₩98,737 | ₩98,791 | ₩96,691 | ₩97,574 | -1.18% | 19.6만 |
|---|
| 2026.05.28 | ₩98,336 | ₩99,566 | ₩97,574 | ₩99,339 | +1.02% | 9.9만 |
|---|
| 2026.05.27 | ₩96,290 | ₩98,925 | ₩96,290 | ₩97,908 | +1.68% | 11만 |
|---|
| 2026.05.26 | ₩97,146 | ₩97,962 | ₩95,394 | ₩96,157 | -1.02% | 8.8만 |
|---|
| 2026.05.22 | ₩96,210 | ₩97,935 | ₩95,876 | ₩96,678 | +0.49% | 12.6만 |
|---|
| 2026.05.21 | ₩95,301 | ₩96,999 | ₩93,616 | ₩96,598 | +1.36% | 12.7만 |
|---|
| 2026.05.20 | ₩96,946 | ₩97,173 | ₩95,421 | ₩96,344 | -0.62% | 16.1만 |
|---|
| 2026.05.19 | ₩96,357 | ₩100,382 | ₩95,100 | ₩97,414 | +1.10% | 11.4만 |
|---|
| 2026.05.18 | ₩92,894 | ₩96,798 | ₩92,306 | ₩96,304 | +3.67% | 13.5만 |
|---|
| 2026.05.15 | ₩95,702 | ₩95,822 | ₩93,763 | ₩94,004 | -1.77% | 12.6만 |
|---|
| 2026.05.14 | ₩94,539 | ₩96,023 | ₩93,121 | ₩95,167 | +0.66% | 10.3만 |
|---|
| 2026.05.13 | ₩91,383 | ₩93,790 | ₩91,209 | ₩93,496 | +2.31% | 16만 |
|---|
| 2026.05.12 | ₩92,453 | ₩92,519 | ₩90,433 | ₩92,065 | -0.42% | 16.5만 |
|---|
| 2026.05.11 | ₩94,712 | ₩95,555 | ₩92,265 | ₩92,626 | -2.20% | 18.2만 |
|---|
| 2026.05.08 | ₩94,512 | ₩95,421 | ₩93,482 | ₩94,753 | +0.25% | 17.4만 |
|---|
| 2026.05.07 | ₩94,218 | ₩95,755 | ₩92,626 | ₩94,539 | +0.34% | 18.7만 |
|---|
| 2026.05.06 | ₩98,109 | ₩101,639 | ₩95,796 | ₩95,796 | -2.36% | 22.9만 |
|---|
| 2026.05.05 | ₩91,904 | ₩94,084 | ₩91,690 | ₩93,001 | +1.19% | 15.2만 |
|---|
| 2026.05.04 | ₩94,244 | ₩94,605 | ₩91,985 | ₩92,172 | -2.20% | 13.8만 |
|---|
| 2026.05.01 | ₩95,247 | ₩95,341 | ₩93,175 | ₩94,873 | -0.39% | 9.5만 |
|---|
| 2026.04.30 | ₩92,653 | ₩94,940 | ₩91,904 | ₩93,843 | +1.28% | 18.4만 |
|---|
| 2026.04.29 | ₩92,693 | ₩93,589 | ₩91,557 | ₩92,680 | -0.01% | 8.4만 |
|---|
| 2026.04.28 | ₩91,811 | ₩93,201 | ₩90,995 | ₩92,947 | +1.24% | 10.2만 |
|---|
| 2026.04.27 | ₩91,744 | ₩92,747 | ₩90,741 | ₩90,741 | -1.09% | 19.4만 |
|---|
| 2026.04.24 | ₩94,071 | ₩94,258 | ₩91,864 | ₩91,891 | -2.32% | 10.8만 |
|---|
| 2026.04.23 | ₩95,421 | ₩96,063 | ₩93,629 | ₩94,766 | -0.69% | 9.3만 |
|---|
| 2026.04.22 | ₩93,696 | ₩95,448 | ₩93,389 | ₩95,368 | +1.78% | 9.2만 |
|---|
| 2026.04.21 | ₩93,522 | ₩94,298 | ₩92,961 | ₩93,750 | +0.24% | 12.5만 |
|---|
| 2026.04.20 | ₩95,301 | ₩96,290 | ₩93,549 | ₩93,603 | -1.78% | 11.3만 |
|---|
| 2026.04.17 | ₩91,664 | ₩95,274 | ₩91,664 | ₩95,033 | +3.68% | 13.1만 |
|---|
| 2026.04.16 | ₩91,490 | ₩93,068 | ₩90,233 | ₩92,145 | +0.72% | 13.2만 |
|---|
| 2026.04.15 | ₩92,359 | ₩93,295 | ₩91,851 | ₩91,918 | -0.48% | 11.2만 |
|---|
| 2026.04.14 | ₩94,338 | ₩94,338 | ₩91,797 | ₩92,827 | -1.60% | 14.8만 |
|---|
| 2026.04.13 | ₩95,849 | ₩95,849 | ₩93,402 | ₩95,140 | -0.74% | 13.6만 |
|---|
| 2026.04.10 | ₩97,293 | ₩97,307 | ₩94,218 | ₩96,264 | -1.06% | 9.3만 |
|---|
| 2026.04.09 | ₩95,969 | ₩97,828 | ₩95,167 | ₩97,668 | +1.77% | 18.3만 |
|---|
| 2026.04.08 | ₩94,913 | ₩97,066 | ₩94,913 | ₩97,053 | +2.25% | 16만 |
|---|
| 2026.04.07 | ₩95,060 | ₩95,528 | ₩93,683 | ₩95,528 | +0.49% | 11.8만 |
|---|
| 2026.04.06 | ₩94,579 | ₩95,274 | ₩93,616 | ₩95,140 | +0.59% | 12.1만 |
|---|
| 2026.04.02 | ₩91,811 | ₩94,338 | ₩90,928 | ₩93,977 | +2.36% | 11.8만 |
|---|
| 2026.04.01 | ₩91,236 | ₩91,931 | ₩90,474 | ₩91,169 | -0.07% | 10.1만 |
|---|
| 2026.03.31 | ₩92,867 | ₩92,867 | ₩90,581 | ₩91,450 | -1.53% | 11.1만 |
|---|
| 2026.03.30 | ₩92,051 | ₩93,429 | ₩91,115 | ₩91,918 | -0.15% | 18.5만 |
|---|
| 2026.03.27 | ₩90,032 | ₩91,423 | ₩89,645 | ₩91,276 | +1.38% | 15.6만 |
|---|
| 2026.03.26 | ₩87,692 | ₩89,992 | ₩87,692 | ₩89,992 | +2.62% | 17.3만 |
|---|
| 2026.03.25 | ₩88,749 | ₩88,749 | ₩86,689 | ₩87,946 | -0.90% | 11.9만 |
|---|
| 2026.03.24 | ₩89,591 | ₩90,594 | ₩88,147 | ₩88,227 | -1.52% | 11.6만 |
|---|
| 2026.03.23 | ₩89,685 | ₩90,554 | ₩88,789 | ₩89,685 | 0.00% | 14.4만 |
|---|
| 2026.03.20 | ₩89,016 | ₩89,016 | ₩87,064 | ₩88,535 | -0.54% | 24.4만 |
|---|
| 2026.03.19 | ₩88,521 | ₩89,110 | ₩86,783 | ₩88,735 | +0.24% | 13.8만 |
|---|
| 2026.03.18 | ₩90,193 | ₩91,370 | ₩88,067 | ₩88,241 | -2.16% | 12.5만 |
|---|
| 2026.03.17 | ₩90,193 | ₩91,757 | ₩89,484 | ₩90,500 | +0.34% | 17.8만 |
|---|
| 2026.03.16 | ₩87,719 | ₩89,591 | ₩86,917 | ₩89,203 | +1.69% | 17.6만 |
|---|
| 2026.03.13 | ₩84,844 | ₩88,575 | ₩84,229 | ₩88,160 | +3.91% | 26만 |
|---|
| 2026.03.12 | ₩82,705 | ₩84,951 | ₩82,410 | ₩84,162 | +1.76% | 15.9만 |
|---|
| 2026.03.11 | ₩81,849 | ₩83,614 | ₩80,217 | ₩83,467 | +1.98% | 20.2만 |
|---|
| 2026.03.10 | ₩83,641 | ₩84,296 | ₩82,250 | ₩82,370 | -1.52% | 24.4만 |
|---|
| 2026.03.09 | ₩84,323 | ₩85,446 | ₩81,929 | ₩83,988 | -0.40% | 27.2만 |
|---|
| 2026.03.06 | ₩84,242 | ₩86,155 | ₩83,855 | ₩85,981 | +2.06% | 15.1만 |
|---|
| 2026.03.05 | ₩86,930 | ₩87,251 | ₩85,071 | ₩85,499 | -1.65% | 13.4만 |
|---|
| 2026.03.04 | ₩89,471 | ₩89,591 | ₩86,984 | ₩87,799 | -1.87% | 13.8만 |
|---|
| 2026.03.03 | ₩88,388 | ₩89,364 | ₩86,917 | ₩88,949 | +0.64% | 14.4만 |
|---|
| 2026.03.02 | ₩90,714 | ₩91,062 | ₩87,813 | ₩89,043 | -1.84% | 17.2만 |
|---|
| 2026.02.27 | ₩88,254 | ₩92,225 | ₩88,254 | ₩90,607 | +2.67% | 18.7만 |
|---|
| 2026.02.26 | ₩93,562 | ₩95,622 | ₩87,411 | ₩88,775 | -5.12% | 24.2만 |
|---|
| 2026.02.25 | ₩97,146 | ₩97,200 | ₩94,779 | ₩95,622 | -1.57% | 9.4만 |
|---|
| 2026.02.24 | ₩98,189 | ₩99,339 | ₩97,146 | ₩97,293 | -0.91% | 11만 |
|---|
| 2026.02.23 | ₩97,614 | ₩98,269 | ₩94,833 | ₩98,256 | +0.66% | 17.2만 |
|---|
| 2026.02.20 | ₩98,657 | ₩99,994 | ₩97,026 | ₩99,513 | +0.87% | 16만 |
|---|
| 2026.02.19 | ₩96,812 | ₩99,794 | ₩96,625 | ₩98,764 | +2.02% | 10.7만 |
|---|
| 2026.02.18 | ₩97,093 | ₩97,213 | ₩94,793 | ₩97,213 | +0.12% | 14.6만 |
|---|
| 2026.02.17 | ₩99,406 | ₩99,406 | ₩96,437 | ₩97,507 | -1.91% | 12.7만 |
|---|
| 2026.02.13 | ₩97,160 | ₩99,767 | ₩96,197 | ₩99,593 | +2.50% | 13.3만 |
|---|
| 2026.02.12 | ₩95,448 | ₩97,320 | ₩94,512 | ₩96,518 | +1.12% | 16.8만 |
|---|
| 2026.02.11 | ₩96,116 | ₩97,815 | ₩94,244 | ₩94,699 | -1.47% | 10.3만 |
|---|
| 2026.02.10 | ₩98,283 | ₩98,283 | ₩94,873 | ₩95,622 | -2.71% | 13.4만 |
|---|
| 2026.02.09 | ₩98,911 | ₩99,419 | ₩98,015 | ₩98,791 | -0.12% | 8.6만 |
|---|
| 2026.02.06 | ₩99,834 | ₩100,890 | ₩97,681 | ₩98,523 | -1.31% | 10.1만 |
|---|
| 2026.02.05 | ₩99,072 | ₩100,289 | ₩97,079 | ₩98,925 | -0.15% | 14.6만 |
|---|
| 2026.02.04 | ₩96,946 | ₩99,780 | ₩96,946 | ₩98,925 | +2.04% | 15.5만 |
|---|
| 2026.02.03 | ₩95,501 | ₩98,296 | ₩95,501 | ₩97,039 | +1.61% | 12.4만 |
|---|
| 2026.02.02 | ₩95,301 | ₩96,598 | ₩95,020 | ₩95,943 | +0.67% | 10.8만 |
|---|
| 2026.01.30 | ₩93,629 | ₩95,648 | ₩92,894 | ₩95,140 | +1.61% | 16.2만 |
|---|
| 2026.01.29 | ₩92,413 | ₩93,870 | ₩92,279 | ₩93,629 | +1.32% | 11.2만 |
|---|
| 2026.01.28 | ₩93,442 | ₩93,736 | ₩91,316 | ₩91,998 | -1.55% | 7.8만 |
|---|
| 2026.01.27 | ₩92,306 | ₩93,442 | ₩91,744 | ₩93,429 | +1.22% | 7.8만 |
|---|
| 2026.01.26 | ₩92,225 | ₩92,693 | ₩91,731 | ₩92,533 | +0.33% | 9만 |
|---|
| 2026.01.23 | ₩91,904 | ₩92,239 | ₩90,835 | ₩91,918 | +0.01% | 7.1만 |
|---|
| 2026.01.22 | ₩91,985 | ₩92,105 | ₩91,102 | ₩92,011 | +0.03% | 9만 |
|---|
| 2026.01.21 | ₩91,008 | ₩92,680 | ₩90,554 | ₩92,051 | +1.15% | 11.6만 |
|---|
| 2026.01.20 | ₩91,115 | ₩91,463 | ₩89,096 | ₩90,781 | -0.37% | 11.4만 |
|---|
| 2026.01.16 | ₩91,115 | ₩92,372 | ₩90,540 | ₩92,252 | +1.25% | 15.1만 |
|---|
| 2026.01.15 | ₩90,193 | ₩93,308 | ₩89,417 | ₩91,944 | +1.94% | 14.7만 |
|---|
| 2026.01.14 | ₩89,671 | ₩91,089 | ₩88,468 | ₩90,781 | +1.24% | 9.2만 |
|---|
| 2026.01.13 | ₩88,281 | ₩90,500 | ₩88,281 | ₩89,177 | +1.01% | 10.1만 |
|---|
| 2026.01.12 | ₩87,117 | ₩89,752 | ₩86,342 | ₩88,454 | +1.53% | 9.7만 |
|---|
| 2026.01.09 | ₩87,532 | ₩87,772 | ₩86,261 | ₩87,198 | -0.38% | 9만 |
|---|
| 2026.01.08 | ₩85,178 | ₩88,749 | ₩85,058 | ₩87,706 | +2.97% | 12.3만 |
|---|
| 2026.01.07 | ₩86,516 | ₩87,652 | ₩85,152 | ₩85,432 | -1.25% | 10.6만 |
|---|
| 2026.01.06 | ₩85,366 | ₩86,903 | ₩85,152 | ₩86,395 | +1.21% | 13.6만 |
|---|
| 2026.01.05 | ₩85,700 | ₩87,371 | ₩85,446 | ₩85,513 | -0.22% | 12.4만 |
|---|
| 2026.01.02 | ₩85,673 | ₩86,796 | ₩85,446 | ₩85,727 | +0.06% | 10.1만 |
|---|
| 2025.12.31 | ₩86,235 | ₩86,689 | ₩85,005 | ₩85,700 | -0.62% | 10.6만 |
|---|
| 2025.12.30 | ₩86,609 | ₩87,452 | ₩86,048 | ₩86,088 | -0.60% | 9.6만 |
|---|
| 2025.12.29 | ₩86,770 | ₩87,411 | ₩86,235 | ₩86,676 | -0.11% | 16만 |
|---|
| 2025.12.26 | ₩88,067 | ₩88,347 | ₩86,221 | ₩86,997 | -1.21% | 6.2만 |
|---|
| 2025.12.24 | ₩88,227 | ₩89,083 | ₩87,786 | ₩88,147 | -0.09% | 6.7만 |
|---|
| 2025.12.23 | ₩88,361 | ₩89,003 | ₩87,652 | ₩88,174 | -0.21% | 13.8만 |
|---|
| 2025.12.22 | ₩89,390 | ₩89,845 | ₩87,960 | ₩88,521 | -0.97% | 10.2만 |
|---|
| 2025.12.19 | ₩90,340 | ₩90,527 | ₩88,588 | ₩89,832 | -0.56% | 72.7만 |
|---|
| 2025.12.18 | ₩91,543 | ₩91,543 | ₩90,433 | ₩90,995 | -0.60% | 10만 |
|---|
| 2025.12.17 | ₩88,347 | ₩91,410 | ₩87,572 | ₩91,289 | +3.33% | 11.8만 |
|---|
| 2025.12.16 | ₩90,153 | ₩90,153 | ₩87,920 | ₩88,548 | -1.78% | 11.7만 |
|---|
| 2025.12.15 | ₩90,728 | ₩91,222 | ₩88,949 | ₩89,979 | -0.83% | 11.6만 |
|---|
| 2025.12.12 | ₩91,008 | ₩91,423 | ₩89,885 | ₩90,460 | -0.60% | 8.9만 |
|---|
| 2025.12.11 | ₩89,645 | ₩91,156 | ₩89,070 | ₩90,313 | +0.75% | 12.6만 |
|---|
| 2025.12.10 | ₩89,070 | ₩89,591 | ₩87,692 | ₩89,003 | -0.08% | 15.1만 |
|---|
| 2025.12.09 | ₩87,465 | ₩89,457 | ₩87,198 | ₩89,177 | +1.96% | 10.2만 |
|---|
| 2025.12.08 | ₩88,187 | ₩88,869 | ₩86,302 | ₩87,492 | -0.79% | 18.5만 |
|---|
| 2025.12.05 | ₩88,160 | ₩89,752 | ₩88,134 | ₩88,615 | +0.52% | 11.3만 |
|---|
| 2025.12.04 | ₩89,417 | ₩90,607 | ₩87,345 | ₩88,882 | -0.60% | 8.9만 |
|---|
| 2025.12.03 | ₩89,310 | ₩90,928 | ₩89,310 | ₩89,952 | +0.72% | 11만 |
|---|
| 2025.12.02 | ₩87,706 | ₩90,621 | ₩87,385 | ₩89,671 | +2.24% | 14.7만 |
|---|
| 2025.12.01 | ₩87,131 | ₩89,043 | ₩86,836 | ₩87,906 | +0.89% | 15.4만 |
|---|
| 2025.11.28 | ₩87,184 | ₩87,425 | ₩86,195 | ₩86,877 | -0.35% | 6.8만 |
|---|
| 2025.11.26 | ₩87,478 | ₩88,107 | ₩86,609 | ₩87,438 | -0.05% | 11.4만 |
|---|
| 2025.11.25 | ₩86,863 | ₩89,324 | ₩86,395 | ₩87,853 | +1.14% | 11.5만 |
|---|
| 2025.11.24 | ₩89,578 | ₩89,578 | ₩85,847 | ₩86,128 | -3.85% | 15.7만 |
|---|
| 2025.11.21 | ₩88,561 | ₩90,353 | ₩88,561 | ₩89,645 | +1.22% | 15.1만 |
|---|
| 2025.11.20 | ₩87,920 | ₩88,749 | ₩86,596 | ₩87,692 | -0.26% | 14.9만 |
|---|
| 2025.11.19 | ₩87,652 | ₩88,321 | ₩86,529 | ₩87,331 | -0.37% | 9.6만 |
|---|
| 2025.11.18 | ₩87,706 | ₩88,000 | ₩86,850 | ₩87,545 | -0.18% | 8.5만 |
|---|
| 2025.11.17 | ₩89,257 | ₩89,377 | ₩87,318 | ₩87,492 | -1.98% | 9.6만 |
|---|
| 2025.11.14 | ₩88,495 | ₩89,431 | ₩87,532 | ₩89,404 | +1.03% | 7.3만 |
|---|
| 2025.11.13 | ₩87,666 | ₩88,548 | ₩87,666 | ₩88,388 | +0.82% | 9.3만 |
|---|
| 2025.11.12 | ₩86,689 | ₩88,361 | ₩86,529 | ₩88,000 | +1.51% | 8.7만 |
|---|
| 2025.11.11 | ₩85,686 | ₩87,813 | ₩83,855 | ₩86,957 | +1.48% | 11.6만 |
|---|
| 2025.11.10 | ₩86,382 | ₩86,382 | ₩84,537 | ₩85,205 | -1.36% | 12.6만 |
|---|
| 2025.11.07 | ₩87,144 | ₩88,067 | ₩86,007 | ₩86,368 | -0.89% | 24.8만 |
|---|
| 2025.11.06 | ₩87,452 | ₩88,027 | ₩86,007 | ₩86,636 | -0.93% | 13.9만 |
|---|
| 2025.11.05 | ₩85,218 | ₩89,885 | ₩82,277 | ₩88,093 | +3.37% | 20.7만 |
|---|
| 2025.11.04 | ₩85,660 | ₩86,368 | ₩84,831 | ₩85,446 | -0.25% | 12.8만 |
|---|
| 2025.11.03 | ₩84,884 | ₩85,793 | ₩84,189 | ₩85,259 | +0.44% | 13.4만 |
|---|
| 2025.10.31 | ₩84,884 | ₩84,884 | ₩83,560 | ₩84,697 | -0.22% | 11.9만 |
|---|
| 2025.10.30 | ₩85,620 | ₩85,941 | ₩83,574 | ₩85,700 | +0.09% | 19.5만 |
|---|
| 2025.10.29 | ₩87,639 | ₩87,639 | ₩85,058 | ₩86,088 | -1.77% | 13.6만 |
|---|
| 2025.10.28 | ₩88,027 | ₩89,631 | ₩87,906 | ₩88,147 | +0.14% | 8.2만 |
|---|
| 2025.10.27 | ₩89,792 | ₩89,845 | ₩87,532 | ₩88,093 | -1.89% | 9.5만 |
|---|
| 2025.10.24 | ₩91,624 | ₩91,998 | ₩89,818 | ₩89,965 | -1.81% | 8만 |
|---|
| 2025.10.23 | ₩91,811 | ₩92,051 | ₩90,835 | ₩91,664 | -0.16% | 7.7만 |
|---|
| 2025.10.22 | ₩91,410 | ₩92,332 | ₩90,367 | ₩91,744 | +0.37% | 8.5만 |
|---|
| 2025.10.21 | ₩92,560 | ₩92,560 | ₩90,273 | ₩91,115 | -1.56% | 9.3만 |
|---|
| 2025.10.20 | ₩92,466 | ₩93,589 | ₩91,222 | ₩92,600 | +0.14% | 10.8만 |
|---|
| 2025.10.17 | ₩91,918 | ₩92,961 | ₩91,423 | ₩92,466 | +0.60% | 11.7만 |
|---|
| 2025.10.16 | ₩93,576 | ₩93,576 | ₩91,530 | ₩91,771 | -1.93% | 11.1만 |
|---|
| 2025.10.15 | ₩93,857 | ₩94,726 | ₩92,867 | ₩93,883 | +0.03% | 13.2만 |
|---|
| 2025.10.14 | ₩91,530 | ₩93,643 | ₩91,530 | ₩93,148 | +1.77% | 12만 |
|---|
| 2025.10.13 | ₩90,126 | ₩91,838 | ₩90,059 | ₩91,276 | +1.28% | 13.5만 |
|---|
| 2025.10.10 | ₩91,744 | ₩91,744 | ₩90,313 | ₩90,567 | -1.28% | 22.3만 |
|---|