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 | ₩97,002 | ₩98,558 | ₩96,894 | ₩97,914 | +0.94% | 9만 |
| 2026.10.08 | ₩99,000 | ₩99,000 | ₩97,082 | ₩97,297 | -1.72% | 16.2만 |
| 2026.10.07 | ₩97,096 | ₩99,819 | ₩97,096 | ₩98,276 | +1.22% | 19.5만 |
| 2026.10.06 | ₩99,886 | ₩99,940 | ₩96,800 | ₩97,391 | -2.50% | 17.4만 |
| 2026.10.05 | ₩99,993 | ₩99,993 | ₩97,847 | ₩99,282 | -0.71% | 19.4만 |
| 2026.10.02 | ₩97,632 | ₩99,564 | ₩97,632 | ₩99,322 | +1.73% | 15만 |
| 2026.10.01 | ₩97,619 | ₩98,544 | ₩96,733 | ₩97,418 | -0.21% | 16.5만 |
| 2026.09.30 | ₩98,504 | ₩98,504 | ₩96,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,900 |
| -0.61% |
| 27.7만 |
| 2026.09.29 | ₩97,203 | ₩98,397 | ₩97,203 | ₩97,740 | +0.55% | 12.7만 |
|---|
| 2026.09.28 | ₩96,760 | ₩98,155 | ₩96,532 | ₩97,780 | +1.05% | 14만 |
|---|
| 2026.09.25 | ₩96,626 | ₩97,310 | ₩95,794 | ₩96,613 | -0.01% | 13.8만 |
|---|
| 2026.09.24 | ₩97,981 | ₩98,437 | ₩96,116 | ₩97,002 | -1.00% | 23.6만 |
|---|
| 2026.09.23 | ₩96,854 | ₩98,531 | ₩96,854 | ₩97,216 | +0.37% | 19.1만 |
|---|
| 2026.09.22 | ₩99,349 | ₩101,040 | ₩96,693 | ₩97,552 | -1.81% | 25만 |
|---|
| 2026.09.21 | ₩96,452 | ₩98,477 | ₩96,452 | ₩97,981 | +1.59% | 26.1만 |
|---|
| 2026.09.18 | ₩97,807 | ₩99,269 | ₩96,935 | ₩96,935 | -0.89% | 113.6만 |
|---|
| 2026.09.17 | ₩98,464 | ₩99,322 | ₩97,431 | ₩97,592 | -0.89% | 17.8만 |
|---|
| 2026.09.16 | ₩96,358 | ₩98,585 | ₩96,358 | ₩97,914 | +1.61% | 18.8만 |
|---|
| 2026.09.15 | ₩96,546 | ₩97,740 | ₩95,446 | ₩96,653 | +0.11% | 17만 |
|---|
| 2026.09.14 | ₩97,565 | ₩98,504 | ₩96,318 | ₩97,444 | -0.12% | 16.7만 |
|---|
| 2026.09.11 | ₩96,210 | ₩97,377 | ₩95,338 | ₩96,800 | +0.61% | 16.1만 |
|---|
| 2026.09.10 | ₩93,957 | ₩95,902 | ₩93,179 | ₩95,486 | +1.63% | 15.8만 |
|---|
| 2026.09.09 | ₩94,587 | ₩95,325 | ₩93,581 | ₩93,581 | -1.06% | 13.9만 |
|---|
| 2026.09.08 | ₩96,398 | ₩96,398 | ₩94,574 | ₩95,070 | -1.38% | 16.7만 |
|---|
| 2026.09.04 | ₩95,768 | ₩97,096 | ₩94,896 | ₩96,559 | +0.83% | 12.7만 |
|---|
| 2026.09.03 | ₩94,466 | ₩96,505 | ₩93,433 | ₩95,861 | +1.48% | 13만 |
|---|
| 2026.09.02 | ₩94,413 | ₩95,526 | ₩93,796 | ₩94,426 | +0.01% | 18.7만 |
|---|
| 2026.09.01 | ₩94,802 | ₩96,344 | ₩93,326 | ₩93,876 | -0.98% | 13만 |
|---|
| 2026.08.31 | ₩95,875 | ₩96,371 | ₩94,788 | ₩95,311 | -0.59% | 17.9만 |
|---|
| 2026.08.28 | ₩95,177 | ₩96,479 | ₩95,030 | ₩95,513 | +0.35% | 12.4만 |
|---|
| 2026.08.27 | ₩93,849 | ₩95,432 | ₩92,977 | ₩94,560 | +0.76% | 15만 |
|---|
| 2026.08.26 | ₩95,097 | ₩96,264 | ₩94,507 | ₩94,842 | -0.27% | 12.6만 |
|---|
| 2026.08.25 | ₩94,922 | ₩95,982 | ₩94,453 | ₩95,097 | +0.18% | 11.4만 |
|---|
| 2026.08.24 | ₩95,794 | ₩97,055 | ₩95,030 | ₩95,298 | -0.52% | 13.6만 |
|---|
| 2026.08.21 | ₩94,949 | ₩95,674 | ₩93,165 | ₩95,244 | +0.31% | 16.1만 |
|---|
| 2026.08.20 | ₩92,977 | ₩94,668 | ₩91,783 | ₩94,144 | +1.26% | 20.5만 |
|---|
| 2026.08.19 | ₩94,587 | ₩95,942 | ₩94,037 | ₩94,292 | -0.31% | 12.1만 |
|---|
| 2026.08.18 | ₩95,513 | ₩95,553 | ₩94,279 | ₩94,319 | -1.25% | 14만 |
|---|
| 2026.08.17 | ₩95,097 | ₩95,996 | ₩93,903 | ₩94,238 | -0.90% | 14만 |
|---|
| 2026.08.14 | ₩95,647 | ₩95,982 | ₩93,997 | ₩95,150 | -0.52% | 12.1만 |
|---|
| 2026.08.13 | ₩97,404 | ₩97,713 | ₩95,754 | ₩95,969 | -1.47% | 17.6만 |
|---|
| 2026.08.12 | ₩94,453 | ₩97,283 | ₩94,453 | ₩96,237 | +1.89% | 14.9만 |
|---|
| 2026.08.11 | ₩96,868 | ₩97,042 | ₩94,614 | ₩95,365 | -1.55% | 15.8만 |
|---|
| 2026.08.10 | ₩100,329 | ₩101,214 | ₩96,411 | ₩96,707 | -3.61% | 16.2만 |
|---|
| 2026.08.07 | ₩101,335 | ₩101,590 | ₩100,315 | ₩100,946 | -0.38% | 9.9만 |
|---|
| 2026.08.06 | ₩101,375 | ₩102,663 | ₩99,966 | ₩102,274 | +0.89% | 19.5만 |
|---|
| 2026.08.05 | ₩103,642 | ₩103,709 | ₩97,270 | ₩100,154 | -3.37% | 30.2만 |
|---|
| 2026.08.04 | ₩105,077 | ₩106,540 | ₩103,696 | ₩104,930 | -0.14% | 24.4만 |
|---|
| 2026.08.03 | ₩104,192 | ₩106,298 | ₩104,111 | ₩105,077 | +0.85% | 18.3만 |
|---|
| 2026.07.31 | ₩103,427 | ₩105,560 | ₩101,858 | ₩103,360 | -0.06% | 21만 |
|---|
| 2026.07.30 | ₩103,374 | ₩105,292 | ₩102,757 | ₩104,205 | +0.80% | 12.4만 |
|---|
| 2026.07.29 | ₩101,804 | ₩104,997 | ₩101,804 | ₩104,353 | +2.50% | 17.1만 |
|---|
| 2026.07.28 | ₩102,086 | ₩104,460 | ₩102,086 | ₩102,810 | +0.71% | 14.9만 |
|---|
| 2026.07.27 | ₩98,383 | ₩100,919 | ₩98,169 | ₩100,248 | +1.90% | 15.1만 |
|---|
| 2026.07.24 | ₩100,302 | ₩100,999 | ₩98,021 | ₩98,410 | -1.89% | 15.6만 |
|---|
| 2026.07.23 | ₩103,105 | ₩103,105 | ₩98,692 | ₩100,261 | -2.76% | 17.9만 |
|---|
| 2026.07.22 | ₩104,232 | ₩104,554 | ₩102,716 | ₩104,554 | +0.31% | 10.7만 |
|---|
| 2026.07.21 | ₩104,071 | ₩104,675 | ₩102,555 | ₩103,951 | -0.12% | 12.8만 |
|---|
| 2026.07.20 | ₩105,024 | ₩105,426 | ₩103,897 | ₩104,769 | -0.24% | 11.5만 |
|---|
| 2026.07.17 | ₩106,540 | ₩108,351 | ₩103,830 | ₩104,702 | -1.73% | 15.5만 |
|---|
| 2026.07.16 | ₩103,709 | ₩107,626 | ₩103,709 | ₩106,392 | +2.59% | 12.9만 |
|---|
| 2026.07.15 | ₩103,548 | ₩106,124 | ₩103,199 | ₩104,031 | +0.47% | 13.1만 |
|---|
| 2026.07.14 | ₩105,748 | ₩105,963 | ₩103,092 | ₩104,554 | -1.13% | 10.8만 |
|---|
| 2026.07.13 | ₩108,082 | ₩109,236 | ₩105,480 | ₩105,560 | -2.33% | 15.4만 |
|---|
| 2026.07.10 | ₩106,446 | ₩107,787 | ₩105,399 | ₩107,009 | +0.53% | 16.4만 |
|---|
| 2026.07.09 | ₩105,372 | ₩106,593 | ₩104,326 | ₩106,204 | +0.79% | 12.6만 |
|---|
| 2026.07.08 | ₩107,814 | ₩108,122 | ₩105,641 | ₩106,392 | -1.32% | 18.5만 |
|---|
| 2026.07.07 | ₩109,115 | ₩110,255 | ₩107,720 | ₩107,975 | -1.04% | 23.1만 |
|---|
| 2026.07.06 | ₩107,318 | ₩107,747 | ₩105,990 | ₩107,680 | +0.34% | 17.7만 |
|---|
| 2026.07.02 | ₩107,224 | ₩108,498 | ₩106,472 | ₩107,452 | +0.21% | 24.6만 |
|---|
| 2026.07.01 | ₩104,849 | ₩107,626 | ₩104,031 | ₩107,063 | +2.11% | 13.3만 |
|---|
| 2026.06.30 | ₩105,694 | ₩106,419 | ₩103,508 | ₩105,051 | -0.61% | 21.2만 |
|---|
| 2026.06.29 | ₩107,036 | ₩108,565 | ₩105,158 | ₩105,721 | -1.23% | 16.7만 |
|---|
| 2026.06.26 | ₩106,271 | ₩108,122 | ₩104,930 | ₩107,438 | +1.10% | 33만 |
|---|
| 2026.06.25 | ₩107,197 | ₩108,672 | ₩104,246 | ₩104,648 | -2.38% | 11.2만 |
|---|
| 2026.06.24 | ₩106,821 | ₩109,437 | ₩106,191 | ₩107,801 | +0.92% | 29.7만 |
|---|
| 2026.06.23 | ₩106,379 | ₩107,452 | ₩105,158 | ₩105,976 | -0.38% | 26.3만 |
|---|
| 2026.06.22 | ₩102,783 | ₩105,949 | ₩102,783 | ₩104,809 | +1.97% | 18.2만 |
|---|
| 2026.06.18 | ₩102,072 | ₩103,964 | ₩101,643 | ₩102,944 | +0.85% | 26.9만 |
|---|
| 2026.06.17 | ₩105,614 | ₩105,922 | ₩101,965 | ₩102,555 | -2.90% | 13.9만 |
|---|
| 2026.06.16 | ₩107,237 | ₩107,774 | ₩102,542 | ₩106,352 | -0.83% | 15.6만 |
|---|
| 2026.06.15 | ₩108,565 | ₩109,826 | ₩106,231 | ₩106,298 | -2.09% | 21.6만 |
|---|
| 2026.06.12 | ₩110,819 | ₩112,335 | ₩110,537 | ₩110,846 | +0.02% | 16.5만 |
|---|
| 2026.06.11 | ₩111,074 | ₩111,651 | ₩109,732 | ₩110,725 | -0.31% | 21.1만 |
|---|
| 2026.06.10 | ₩107,546 | ₩110,738 | ₩107,412 | ₩110,081 | +2.36% | 15.4만 |
|---|
| 2026.06.09 | ₩106,888 | ₩108,672 | ₩105,936 | ₩106,325 | -0.53% | 15만 |
|---|
| 2026.06.08 | ₩105,520 | ₩107,868 | ₩105,372 | ₩106,888 | +1.30% | 16.4만 |
|---|
| 2026.06.05 | ₩102,529 | ₩106,070 | ₩101,455 | ₩104,930 | +2.34% | 17.2만 |
|---|
| 2026.06.04 | ₩100,516 | ₩102,140 | ₩99,081 | ₩101,522 | +1.00% | 13.9만 |
|---|
| 2026.06.03 | ₩100,288 | ₩101,657 | ₩98,947 | ₩99,068 | -1.22% | 15만 |
|---|
| 2026.06.02 | ₩99,229 | ₩100,355 | ₩97,552 | ₩99,577 | +0.35% | 18.5만 |
|---|
| 2026.06.01 | ₩97,646 | ₩100,463 | ₩96,358 | ₩99,671 | +2.07% | 14.7만 |
|---|
| 2026.05.29 | ₩99,054 | ₩99,108 | ₩97,002 | ₩97,887 | -1.18% | 19.6만 |
|---|
| 2026.05.28 | ₩98,652 | ₩99,886 | ₩97,887 | ₩99,658 | +1.02% | 9.9만 |
|---|
| 2026.05.27 | ₩96,599 | ₩99,242 | ₩96,599 | ₩98,222 | +1.68% | 11만 |
|---|
| 2026.05.26 | ₩97,458 | ₩98,276 | ₩95,700 | ₩96,465 | -1.02% | 8.8만 |
|---|
| 2026.05.22 | ₩96,519 | ₩98,249 | ₩96,183 | ₩96,988 | +0.49% | 12.6만 |
|---|
| 2026.05.21 | ₩95,607 | ₩97,310 | ₩93,916 | ₩96,908 | +1.36% | 12.7만 |
|---|
| 2026.05.20 | ₩97,257 | ₩97,485 | ₩95,727 | ₩96,653 | -0.62% | 16.1만 |
|---|
| 2026.05.19 | ₩96,666 | ₩100,704 | ₩95,405 | ₩97,726 | +1.10% | 11.4만 |
|---|
| 2026.05.18 | ₩93,192 | ₩97,109 | ₩92,602 | ₩96,613 | +3.67% | 13.5만 |
|---|
| 2026.05.15 | ₩96,009 | ₩96,130 | ₩94,064 | ₩94,305 | -1.77% | 12.6만 |
|---|
| 2026.05.14 | ₩94,842 | ₩96,331 | ₩93,420 | ₩95,472 | +0.66% | 10.3만 |
|---|
| 2026.05.13 | ₩91,676 | ₩94,091 | ₩91,502 | ₩93,796 | +2.31% | 16만 |
|---|
| 2026.05.12 | ₩92,749 | ₩92,816 | ₩90,724 | ₩92,360 | -0.42% | 16.5만 |
|---|
| 2026.05.11 | ₩95,016 | ₩95,861 | ₩92,561 | ₩92,924 | -2.20% | 18.2만 |
|---|
| 2026.05.08 | ₩94,815 | ₩95,727 | ₩93,782 | ₩95,057 | +0.25% | 17.4만 |
|---|
| 2026.05.07 | ₩94,520 | ₩96,063 | ₩92,924 | ₩94,842 | +0.34% | 18.7만 |
|---|
| 2026.05.06 | ₩98,424 | ₩101,965 | ₩96,103 | ₩96,103 | -2.36% | 22.9만 |
|---|
| 2026.05.05 | ₩92,199 | ₩94,386 | ₩91,985 | ₩93,299 | +1.19% | 15.2만 |
|---|
| 2026.05.04 | ₩94,547 | ₩94,909 | ₩92,280 | ₩92,468 | -2.20% | 13.8만 |
|---|
| 2026.05.01 | ₩95,553 | ₩95,647 | ₩93,474 | ₩95,177 | -0.39% | 9.5만 |
|---|
| 2026.04.30 | ₩92,950 | ₩95,244 | ₩92,199 | ₩94,144 | +1.28% | 18.4만 |
|---|
| 2026.04.29 | ₩92,991 | ₩93,889 | ₩91,850 | ₩92,977 | -0.01% | 8.4만 |
|---|
| 2026.04.28 | ₩92,105 | ₩93,500 | ₩91,287 | ₩93,246 | +1.24% | 10.2만 |
|---|
| 2026.04.27 | ₩92,038 | ₩93,044 | ₩91,032 | ₩91,032 | -1.09% | 19.4만 |
|---|
| 2026.04.24 | ₩94,372 | ₩94,560 | ₩92,159 | ₩92,186 | -2.32% | 10.8만 |
|---|
| 2026.04.23 | ₩95,727 | ₩96,371 | ₩93,930 | ₩95,070 | -0.69% | 9.3만 |
|---|
| 2026.04.22 | ₩93,997 | ₩95,754 | ₩93,688 | ₩95,674 | +1.78% | 9.2만 |
|---|
| 2026.04.21 | ₩93,822 | ₩94,600 | ₩93,259 | ₩94,050 | +0.24% | 12.5만 |
|---|
| 2026.04.20 | ₩95,607 | ₩96,599 | ₩93,849 | ₩93,903 | -1.78% | 11.3만 |
|---|
| 2026.04.17 | ₩91,958 | ₩95,580 | ₩91,958 | ₩95,338 | +3.68% | 13.1만 |
|---|
| 2026.04.16 | ₩91,783 | ₩93,366 | ₩90,522 | ₩92,441 | +0.72% | 13.2만 |
|---|
| 2026.04.15 | ₩92,655 | ₩93,594 | ₩92,146 | ₩92,213 | -0.48% | 11.2만 |
|---|
| 2026.04.14 | ₩94,641 | ₩94,641 | ₩92,092 | ₩93,125 | -1.60% | 14.8만 |
|---|
| 2026.04.13 | ₩96,157 | ₩96,157 | ₩93,702 | ₩95,446 | -0.74% | 13.6만 |
|---|
| 2026.04.10 | ₩97,605 | ₩97,619 | ₩94,520 | ₩96,572 | -1.06% | 9.3만 |
|---|
| 2026.04.09 | ₩96,277 | ₩98,142 | ₩95,472 | ₩97,981 | +1.77% | 18.3만 |
|---|
| 2026.04.08 | ₩95,218 | ₩97,377 | ₩95,218 | ₩97,364 | +2.25% | 16만 |
|---|
| 2026.04.07 | ₩95,365 | ₩95,835 | ₩93,983 | ₩95,835 | +0.49% | 11.8만 |
|---|
| 2026.04.06 | ₩94,882 | ₩95,580 | ₩93,916 | ₩95,446 | +0.59% | 12.1만 |
|---|
| 2026.04.02 | ₩92,105 | ₩94,641 | ₩91,220 | ₩94,279 | +2.36% | 11.8만 |
|---|
| 2026.04.01 | ₩91,529 | ₩92,226 | ₩90,764 | ₩91,461 | -0.07% | 10.1만 |
|---|
| 2026.03.31 | ₩93,165 | ₩93,165 | ₩90,871 | ₩91,743 | -1.53% | 11.1만 |
|---|
| 2026.03.30 | ₩92,347 | ₩93,729 | ₩91,408 | ₩92,213 | -0.15% | 18.5만 |
|---|
| 2026.03.27 | ₩90,321 | ₩91,716 | ₩89,932 | ₩91,569 | +1.38% | 15.6만 |
|---|
| 2026.03.26 | ₩87,974 | ₩90,281 | ₩87,974 | ₩90,281 | +2.62% | 17.3만 |
|---|
| 2026.03.25 | ₩89,033 | ₩89,033 | ₩86,968 | ₩88,228 | -0.90% | 11.9만 |
|---|
| 2026.03.24 | ₩89,878 | ₩90,885 | ₩88,430 | ₩88,510 | -1.52% | 11.6만 |
|---|
| 2026.03.23 | ₩89,972 | ₩90,844 | ₩89,074 | ₩89,972 | 0.00% | 14.4만 |
|---|
| 2026.03.20 | ₩89,302 | ₩89,302 | ₩87,343 | ₩88,819 | -0.54% | 24.4만 |
|---|
| 2026.03.19 | ₩88,805 | ₩89,396 | ₩87,061 | ₩89,020 | +0.24% | 13.8만 |
|---|
| 2026.03.18 | ₩90,482 | ₩91,663 | ₩88,349 | ₩88,524 | -2.16% | 12.5만 |
|---|
| 2026.03.17 | ₩90,482 | ₩92,052 | ₩89,771 | ₩90,791 | +0.34% | 17.8만 |
|---|
| 2026.03.16 | ₩88,000 | ₩89,878 | ₩87,196 | ₩89,489 | +1.69% | 17.6만 |
|---|
| 2026.03.13 | ₩85,116 | ₩88,859 | ₩84,499 | ₩88,443 | +3.91% | 26만 |
|---|
| 2026.03.12 | ₩82,970 | ₩85,224 | ₩82,675 | ₩84,432 | +1.76% | 15.9만 |
|---|
| 2026.03.11 | ₩82,111 | ₩83,882 | ₩80,475 | ₩83,735 | +1.98% | 20.2만 |
|---|
| 2026.03.10 | ₩83,909 | ₩84,566 | ₩82,514 | ₩82,635 | -1.52% | 24.4만 |
|---|
| 2026.03.09 | ₩84,593 | ₩85,720 | ₩82,192 | ₩84,258 | -0.40% | 27.2만 |
|---|
| 2026.03.06 | ₩84,513 | ₩86,431 | ₩84,124 | ₩86,257 | +2.06% | 15.1만 |
|---|
| 2026.03.05 | ₩87,209 | ₩87,531 | ₩85,344 | ₩85,774 | -1.65% | 13.4만 |
|---|
| 2026.03.04 | ₩89,758 | ₩89,878 | ₩87,263 | ₩88,081 | -1.87% | 13.8만 |
|---|
| 2026.03.03 | ₩88,671 | ₩89,650 | ₩87,196 | ₩89,235 | +0.64% | 14.4만 |
|---|
| 2026.03.02 | ₩91,005 | ₩91,354 | ₩88,094 | ₩89,328 | -1.84% | 17.2만 |
|---|
| 2026.02.27 | ₩88,537 | ₩92,521 | ₩88,537 | ₩90,898 | +2.67% | 18.7만 |
|---|
| 2026.02.26 | ₩93,863 | ₩95,929 | ₩87,692 | ₩89,060 | -5.12% | 24.2만 |
|---|
| 2026.02.25 | ₩97,458 | ₩97,511 | ₩95,083 | ₩95,929 | -1.57% | 9.4만 |
|---|
| 2026.02.24 | ₩98,504 | ₩99,658 | ₩97,458 | ₩97,605 | -0.91% | 11만 |
|---|
| 2026.02.23 | ₩97,927 | ₩98,585 | ₩95,137 | ₩98,571 | +0.66% | 17.2만 |
|---|
| 2026.02.20 | ₩98,974 | ₩100,315 | ₩97,337 | ₩99,832 | +0.87% | 16만 |
|---|
| 2026.02.19 | ₩97,122 | ₩100,114 | ₩96,935 | ₩99,081 | +2.02% | 10.7만 |
|---|
| 2026.02.18 | ₩97,404 | ₩97,525 | ₩95,097 | ₩97,525 | +0.12% | 14.6만 |
|---|
| 2026.02.17 | ₩99,725 | ₩99,725 | ₩96,747 | ₩97,820 | -1.91% | 12.7만 |
|---|
| 2026.02.13 | ₩97,471 | ₩100,087 | ₩96,505 | ₩99,913 | +2.50% | 13.3만 |
|---|
| 2026.02.12 | ₩95,754 | ₩97,632 | ₩94,815 | ₩96,827 | +1.12% | 16.8만 |
|---|
| 2026.02.11 | ₩96,425 | ₩98,129 | ₩94,547 | ₩95,003 | -1.47% | 10.3만 |
|---|
| 2026.02.10 | ₩98,598 | ₩98,598 | ₩95,177 | ₩95,929 | -2.71% | 13.4만 |
|---|
| 2026.02.09 | ₩99,229 | ₩99,738 | ₩98,330 | ₩99,108 | -0.12% | 8.6만 |
|---|
| 2026.02.06 | ₩100,154 | ₩101,214 | ₩97,994 | ₩98,840 | -1.31% | 10.1만 |
|---|
| 2026.02.05 | ₩99,390 | ₩100,610 | ₩97,391 | ₩99,242 | -0.15% | 14.6만 |
|---|
| 2026.02.04 | ₩97,257 | ₩100,100 | ₩97,257 | ₩99,242 | +2.04% | 15.5만 |
|---|
| 2026.02.03 | ₩95,808 | ₩98,611 | ₩95,808 | ₩97,350 | +1.61% | 12.4만 |
|---|
| 2026.02.02 | ₩95,607 | ₩96,908 | ₩95,325 | ₩96,250 | +0.67% | 10.8만 |
|---|
| 2026.01.30 | ₩93,930 | ₩95,955 | ₩93,192 | ₩95,446 | +1.61% | 16.2만 |
|---|
| 2026.01.29 | ₩92,709 | ₩94,171 | ₩92,575 | ₩93,930 | +1.32% | 11.2만 |
|---|
| 2026.01.28 | ₩93,742 | ₩94,037 | ₩91,609 | ₩92,293 | -1.55% | 7.8만 |
|---|
| 2026.01.27 | ₩92,602 | ₩93,742 | ₩92,038 | ₩93,729 | +1.22% | 7.8만 |
|---|
| 2026.01.26 | ₩92,521 | ₩92,991 | ₩92,025 | ₩92,830 | +0.33% | 9만 |
|---|
| 2026.01.23 | ₩92,199 | ₩92,535 | ₩91,126 | ₩92,213 | +0.01% | 7.1만 |
|---|
| 2026.01.22 | ₩92,280 | ₩92,400 | ₩91,394 | ₩92,307 | +0.03% | 9만 |
|---|
| 2026.01.21 | ₩91,300 | ₩92,977 | ₩90,844 | ₩92,347 | +1.15% | 11.6만 |
|---|
| 2026.01.20 | ₩91,408 | ₩91,757 | ₩89,382 | ₩91,072 | -0.37% | 11.4만 |
|---|
| 2026.01.16 | ₩91,408 | ₩92,669 | ₩90,831 | ₩92,548 | +1.25% | 15.1만 |
|---|
| 2026.01.15 | ₩90,482 | ₩93,608 | ₩89,704 | ₩92,239 | +1.94% | 14.7만 |
|---|
| 2026.01.14 | ₩89,959 | ₩91,381 | ₩88,752 | ₩91,072 | +1.24% | 9.2만 |
|---|
| 2026.01.13 | ₩88,564 | ₩90,791 | ₩88,564 | ₩89,463 | +1.01% | 10.1만 |
|---|
| 2026.01.12 | ₩87,397 | ₩90,039 | ₩86,619 | ₩88,738 | +1.53% | 9.7만 |
|---|
| 2026.01.09 | ₩87,813 | ₩88,054 | ₩86,538 | ₩87,477 | -0.38% | 9만 |
|---|
| 2026.01.08 | ₩85,452 | ₩89,033 | ₩85,331 | ₩87,987 | +2.97% | 12.3만 |
|---|
| 2026.01.07 | ₩86,793 | ₩87,933 | ₩85,425 | ₩85,707 | -1.25% | 10.6만 |
|---|
| 2026.01.06 | ₩85,639 | ₩87,182 | ₩85,425 | ₩86,672 | +1.21% | 13.6만 |
|---|
| 2026.01.05 | ₩85,975 | ₩87,652 | ₩85,720 | ₩85,787 | -0.22% | 12.4만 |
|---|
| 2026.01.02 | ₩85,948 | ₩87,075 | ₩85,720 | ₩86,002 | +0.06% | 10.1만 |
|---|
| 2025.12.31 | ₩86,511 | ₩86,968 | ₩85,277 | ₩85,975 | -0.62% | 10.6만 |
|---|
| 2025.12.30 | ₩86,887 | ₩87,732 | ₩86,324 | ₩86,364 | -0.60% | 9.6만 |
|---|
| 2025.12.29 | ₩87,048 | ₩87,692 | ₩86,511 | ₩86,954 | -0.11% | 16만 |
|---|
| 2025.12.26 | ₩88,349 | ₩88,631 | ₩86,498 | ₩87,276 | -1.21% | 6.2만 |
|---|
| 2025.12.24 | ₩88,510 | ₩89,369 | ₩88,068 | ₩88,430 | -0.09% | 6.7만 |
|---|
| 2025.12.23 | ₩88,644 | ₩89,288 | ₩87,933 | ₩88,457 | -0.21% | 13.8만 |
|---|
| 2025.12.22 | ₩89,677 | ₩90,133 | ₩88,242 | ₩88,805 | -0.97% | 10.2만 |
|---|
| 2025.12.19 | ₩90,630 | ₩90,818 | ₩88,872 | ₩90,120 | -0.56% | 72.7만 |
|---|
| 2025.12.18 | ₩91,837 | ₩91,837 | ₩90,724 | ₩91,287 | -0.60% | 10만 |
|---|
| 2025.12.17 | ₩88,631 | ₩91,703 | ₩87,853 | ₩91,582 | +3.33% | 11.8만 |
|---|
| 2025.12.16 | ₩90,442 | ₩90,442 | ₩88,202 | ₩88,832 | -1.78% | 11.7만 |
|---|
| 2025.12.15 | ₩91,019 | ₩91,515 | ₩89,235 | ₩90,268 | -0.83% | 11.6만 |
|---|
| 2025.12.12 | ₩91,300 | ₩91,716 | ₩90,174 | ₩90,750 | -0.60% | 8.9만 |
|---|
| 2025.12.11 | ₩89,932 | ₩91,448 | ₩89,355 | ₩90,603 | +0.75% | 12.6만 |
|---|
| 2025.12.10 | ₩89,355 | ₩89,878 | ₩87,974 | ₩89,288 | -0.08% | 15.1만 |
|---|
| 2025.12.09 | ₩87,746 | ₩89,744 | ₩87,477 | ₩89,463 | +1.96% | 10.2만 |
|---|
| 2025.12.08 | ₩88,470 | ₩89,154 | ₩86,578 | ₩87,772 | -0.79% | 18.5만 |
|---|
| 2025.12.05 | ₩88,443 | ₩90,039 | ₩88,416 | ₩88,899 | +0.52% | 11.3만 |
|---|
| 2025.12.04 | ₩89,704 | ₩90,898 | ₩87,625 | ₩89,168 | -0.60% | 8.9만 |
|---|
| 2025.12.03 | ₩89,597 | ₩91,220 | ₩89,597 | ₩90,241 | +0.72% | 11만 |
|---|
| 2025.12.02 | ₩87,987 | ₩90,911 | ₩87,665 | ₩89,959 | +2.24% | 14.7만 |
|---|
| 2025.12.01 | ₩87,410 | ₩89,328 | ₩87,115 | ₩88,188 | +0.89% | 15.4만 |
|---|
| 2025.11.28 | ₩87,464 | ₩87,705 | ₩86,471 | ₩87,155 | -0.35% | 6.8만 |
|---|
| 2025.11.26 | ₩87,759 | ₩88,389 | ₩86,887 | ₩87,719 | -0.05% | 11.4만 |
|---|
| 2025.11.25 | ₩87,142 | ₩89,610 | ₩86,672 | ₩88,135 | +1.14% | 11.5만 |
|---|
| 2025.11.24 | ₩89,865 | ₩89,865 | ₩86,122 | ₩86,404 | -3.85% | 15.7만 |
|---|
| 2025.11.21 | ₩88,846 | ₩90,643 | ₩88,846 | ₩89,932 | +1.22% | 15.1만 |
|---|
| 2025.11.20 | ₩88,202 | ₩89,033 | ₩86,874 | ₩87,974 | -0.26% | 14.9만 |
|---|
| 2025.11.19 | ₩87,933 | ₩88,604 | ₩86,807 | ₩87,611 | -0.37% | 9.6만 |
|---|
| 2025.11.18 | ₩87,987 | ₩88,282 | ₩87,128 | ₩87,826 | -0.18% | 8.5만 |
|---|
| 2025.11.17 | ₩89,543 | ₩89,664 | ₩87,598 | ₩87,772 | -1.98% | 9.6만 |
|---|
| 2025.11.14 | ₩88,778 | ₩89,718 | ₩87,813 | ₩89,691 | +1.03% | 7.3만 |
|---|
| 2025.11.13 | ₩87,947 | ₩88,832 | ₩87,947 | ₩88,671 | +0.82% | 9.3만 |
|---|
| 2025.11.12 | ₩86,968 | ₩88,644 | ₩86,807 | ₩88,282 | +1.51% | 8.7만 |
|---|
| 2025.11.11 | ₩85,961 | ₩88,094 | ₩84,124 | ₩87,236 | +1.48% | 11.6만 |
|---|
| 2025.11.10 | ₩86,659 | ₩86,659 | ₩84,808 | ₩85,478 | -1.36% | 12.6만 |
|---|
| 2025.11.07 | ₩87,424 | ₩88,349 | ₩86,283 | ₩86,646 | -0.89% | 24.8만 |
|---|
| 2025.11.06 | ₩87,732 | ₩88,309 | ₩86,283 | ₩86,914 | -0.93% | 13.9만 |
|---|
| 2025.11.05 | ₩85,492 | ₩90,174 | ₩82,541 | ₩88,376 | +3.37% | 20.7만 |
|---|
| 2025.11.04 | ₩85,935 | ₩86,646 | ₩85,103 | ₩85,720 | -0.25% | 12.8만 |
|---|
| 2025.11.03 | ₩85,157 | ₩86,069 | ₩84,459 | ₩85,532 | +0.44% | 13.4만 |
|---|
| 2025.10.31 | ₩85,157 | ₩85,157 | ₩83,828 | ₩84,969 | -0.22% | 11.9만 |
|---|
| 2025.10.30 | ₩85,894 | ₩86,216 | ₩83,842 | ₩85,975 | +0.09% | 19.5만 |
|---|
| 2025.10.29 | ₩87,920 | ₩87,920 | ₩85,331 | ₩86,364 | -1.77% | 13.6만 |
|---|
| 2025.10.28 | ₩88,309 | ₩89,919 | ₩88,188 | ₩88,430 | +0.14% | 8.2만 |
|---|
| 2025.10.27 | ₩90,080 | ₩90,133 | ₩87,813 | ₩88,376 | -1.89% | 9.5만 |
|---|
| 2025.10.24 | ₩91,918 | ₩92,293 | ₩90,107 | ₩90,254 | -1.81% | 8만 |
|---|
| 2025.10.23 | ₩92,105 | ₩92,347 | ₩91,126 | ₩91,958 | -0.16% | 7.7만 |
|---|
| 2025.10.22 | ₩91,703 | ₩92,629 | ₩90,657 | ₩92,038 | +0.37% | 8.5만 |
|---|
| 2025.10.21 | ₩92,857 | ₩92,857 | ₩90,563 | ₩91,408 | -1.56% | 9.3만 |
|---|
| 2025.10.20 | ₩92,763 | ₩93,889 | ₩91,515 | ₩92,897 | +0.14% | 10.8만 |
|---|
| 2025.10.17 | ₩92,213 | ₩93,259 | ₩91,716 | ₩92,763 | +0.60% | 11.7만 |
|---|
| 2025.10.16 | ₩93,876 | ₩93,876 | ₩91,824 | ₩92,065 | -1.93% | 11.1만 |
|---|
| 2025.10.15 | ₩94,158 | ₩95,030 | ₩93,165 | ₩94,185 | +0.03% | 13.2만 |
|---|
| 2025.10.14 | ₩91,824 | ₩93,943 | ₩91,824 | ₩93,447 | +1.77% | 12만 |
|---|
| 2025.10.13 | ₩90,415 | ₩92,132 | ₩90,348 | ₩91,569 | +1.28% | 13.5만 |
|---|
| 2025.10.10 | ₩92,038 | ₩92,038 | ₩90,603 | ₩90,858 | -1.28% | 22.3만 |
|---|