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 | ₩97,012 | ₩98,568 | ₩96,904 | ₩97,924 | +0.94% | 9만 |
| 2026.10.08 | ₩99,011 | ₩99,011 | ₩97,092 | ₩97,307 | -1.72% | 16.2만 |
| 2026.10.07 | ₩97,106 | ₩99,829 | ₩97,106 | ₩98,286 | +1.22% | 19.5만 |
| 2026.10.06 | ₩99,896 | ₩99,950 | ₩96,811 | ₩97,401 | -2.50% | 17.4만 |
| 2026.10.05 | ₩100,004 | ₩100,004 | ₩97,857 | ₩99,293 | -0.71% | 19.4만 |
| 2026.10.02 | ₩97,642 | ₩99,574 | ₩97,642 | ₩99,333 | +1.73% | 15만 |
| 2026.10.01 | ₩97,629 | ₩98,555 | ₩96,743 | ₩97,428 | -0.21% | 16.5만 |
| 2026.09.30 | ₩98,514 | ₩98,514 | ₩96,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,911 |
| -0.61% |
| 27.7만 |
| 2026.09.29 | ₩97,213 | ₩98,407 | ₩97,213 | ₩97,750 | +0.55% | 12.7만 |
|---|
| 2026.09.28 | ₩96,770 | ₩98,166 | ₩96,542 | ₩97,790 | +1.05% | 14만 |
|---|
| 2026.09.25 | ₩96,636 | ₩97,320 | ₩95,804 | ₩96,623 | -0.01% | 13.8만 |
|---|
| 2026.09.24 | ₩97,991 | ₩98,447 | ₩96,126 | ₩97,012 | -1.00% | 23.6만 |
|---|
| 2026.09.23 | ₩96,864 | ₩98,541 | ₩96,864 | ₩97,226 | +0.37% | 19.1만 |
|---|
| 2026.09.22 | ₩99,360 | ₩101,050 | ₩96,703 | ₩97,562 | -1.81% | 25만 |
|---|
| 2026.09.21 | ₩96,462 | ₩98,488 | ₩96,462 | ₩97,991 | +1.59% | 26.1만 |
|---|
| 2026.09.18 | ₩97,817 | ₩99,279 | ₩96,945 | ₩96,945 | -0.89% | 113.6만 |
|---|
| 2026.09.17 | ₩98,474 | ₩99,333 | ₩97,441 | ₩97,602 | -0.89% | 17.8만 |
|---|
| 2026.09.16 | ₩96,368 | ₩98,595 | ₩96,368 | ₩97,924 | +1.61% | 18.8만 |
|---|
| 2026.09.15 | ₩96,556 | ₩97,750 | ₩95,456 | ₩96,663 | +0.11% | 17만 |
|---|
| 2026.09.14 | ₩97,575 | ₩98,514 | ₩96,328 | ₩97,455 | -0.12% | 16.7만 |
|---|
| 2026.09.11 | ₩96,220 | ₩97,387 | ₩95,348 | ₩96,811 | +0.61% | 16.1만 |
|---|
| 2026.09.10 | ₩93,966 | ₩95,912 | ₩93,188 | ₩95,496 | +1.63% | 15.8만 |
|---|
| 2026.09.09 | ₩94,597 | ₩95,335 | ₩93,591 | ₩93,591 | -1.06% | 13.9만 |
|---|
| 2026.09.08 | ₩96,408 | ₩96,408 | ₩94,584 | ₩95,080 | -1.38% | 16.7만 |
|---|
| 2026.09.04 | ₩95,778 | ₩97,106 | ₩94,905 | ₩96,569 | +0.83% | 12.7만 |
|---|
| 2026.09.03 | ₩94,476 | ₩96,515 | ₩93,443 | ₩95,871 | +1.48% | 13만 |
|---|
| 2026.09.02 | ₩94,423 | ₩95,536 | ₩93,805 | ₩94,436 | +0.01% | 18.7만 |
|---|
| 2026.09.01 | ₩94,812 | ₩96,354 | ₩93,336 | ₩93,886 | -0.98% | 13만 |
|---|
| 2026.08.31 | ₩95,885 | ₩96,381 | ₩94,798 | ₩95,321 | -0.59% | 17.9만 |
|---|
| 2026.08.28 | ₩95,187 | ₩96,489 | ₩95,040 | ₩95,523 | +0.35% | 12.4만 |
|---|
| 2026.08.27 | ₩93,859 | ₩95,442 | ₩92,987 | ₩94,570 | +0.76% | 15만 |
|---|
| 2026.08.26 | ₩95,107 | ₩96,274 | ₩94,516 | ₩94,852 | -0.27% | 12.6만 |
|---|
| 2026.08.25 | ₩94,932 | ₩95,992 | ₩94,463 | ₩95,107 | +0.18% | 11.4만 |
|---|
| 2026.08.24 | ₩95,804 | ₩97,065 | ₩95,040 | ₩95,308 | -0.52% | 13.6만 |
|---|
| 2026.08.21 | ₩94,959 | ₩95,684 | ₩93,175 | ₩95,254 | +0.31% | 16.1만 |
|---|
| 2026.08.20 | ₩92,987 | ₩94,677 | ₩91,793 | ₩94,154 | +1.26% | 20.5만 |
|---|
| 2026.08.19 | ₩94,597 | ₩95,952 | ₩94,047 | ₩94,302 | -0.31% | 12.1만 |
|---|
| 2026.08.18 | ₩95,523 | ₩95,563 | ₩94,288 | ₩94,329 | -1.25% | 14만 |
|---|
| 2026.08.17 | ₩95,107 | ₩96,006 | ₩93,913 | ₩94,248 | -0.90% | 14만 |
|---|
| 2026.08.14 | ₩95,657 | ₩95,992 | ₩94,007 | ₩95,160 | -0.52% | 12.1만 |
|---|
| 2026.08.13 | ₩97,414 | ₩97,723 | ₩95,764 | ₩95,979 | -1.47% | 17.6만 |
|---|
| 2026.08.12 | ₩94,463 | ₩97,294 | ₩94,463 | ₩96,247 | +1.89% | 14.9만 |
|---|
| 2026.08.11 | ₩96,878 | ₩97,052 | ₩94,624 | ₩95,375 | -1.55% | 15.8만 |
|---|
| 2026.08.10 | ₩100,339 | ₩101,224 | ₩96,422 | ₩96,717 | -3.61% | 16.2만 |
|---|
| 2026.08.07 | ₩101,345 | ₩101,600 | ₩100,326 | ₩100,956 | -0.38% | 9.9만 |
|---|
| 2026.08.06 | ₩101,385 | ₩102,673 | ₩99,977 | ₩102,284 | +0.89% | 19.5만 |
|---|
| 2026.08.05 | ₩103,653 | ₩103,720 | ₩97,280 | ₩100,165 | -3.37% | 30.2만 |
|---|
| 2026.08.04 | ₩105,088 | ₩106,551 | ₩103,706 | ₩104,941 | -0.14% | 24.4만 |
|---|
| 2026.08.03 | ₩104,203 | ₩106,309 | ₩104,122 | ₩105,088 | +0.85% | 18.3만 |
|---|
| 2026.07.31 | ₩103,438 | ₩105,571 | ₩101,868 | ₩103,371 | -0.06% | 21만 |
|---|
| 2026.07.30 | ₩103,384 | ₩105,303 | ₩102,767 | ₩104,216 | +0.80% | 12.4만 |
|---|
| 2026.07.29 | ₩101,815 | ₩105,008 | ₩101,815 | ₩104,364 | +2.50% | 17.1만 |
|---|
| 2026.07.28 | ₩102,097 | ₩104,471 | ₩102,097 | ₩102,821 | +0.71% | 14.9만 |
|---|
| 2026.07.27 | ₩98,394 | ₩100,929 | ₩98,179 | ₩100,259 | +1.90% | 15.1만 |
|---|
| 2026.07.24 | ₩100,312 | ₩101,010 | ₩98,031 | ₩98,421 | -1.89% | 15.6만 |
|---|
| 2026.07.23 | ₩103,116 | ₩103,116 | ₩98,702 | ₩100,272 | -2.76% | 17.9만 |
|---|
| 2026.07.22 | ₩104,243 | ₩104,565 | ₩102,727 | ₩104,565 | +0.31% | 10.7만 |
|---|
| 2026.07.21 | ₩104,082 | ₩104,686 | ₩102,566 | ₩103,961 | -0.12% | 12.8만 |
|---|
| 2026.07.20 | ₩105,035 | ₩105,437 | ₩103,908 | ₩104,780 | -0.24% | 11.5만 |
|---|
| 2026.07.17 | ₩106,551 | ₩108,362 | ₩103,841 | ₩104,713 | -1.73% | 15.5만 |
|---|
| 2026.07.16 | ₩103,720 | ₩107,637 | ₩103,720 | ₩106,403 | +2.59% | 12.9만 |
|---|
| 2026.07.15 | ₩103,559 | ₩106,135 | ₩103,210 | ₩104,042 | +0.47% | 13.1만 |
|---|
| 2026.07.14 | ₩105,759 | ₩105,974 | ₩103,103 | ₩104,565 | -1.13% | 10.8만 |
|---|
| 2026.07.13 | ₩108,094 | ₩109,247 | ₩105,491 | ₩105,571 | -2.33% | 15.4만 |
|---|
| 2026.07.10 | ₩106,457 | ₩107,798 | ₩105,410 | ₩107,020 | +0.53% | 16.4만 |
|---|
| 2026.07.09 | ₩105,383 | ₩106,604 | ₩104,337 | ₩106,215 | +0.79% | 12.6만 |
|---|
| 2026.07.08 | ₩107,825 | ₩108,134 | ₩105,652 | ₩106,403 | -1.32% | 18.5만 |
|---|
| 2026.07.07 | ₩109,127 | ₩110,267 | ₩107,731 | ₩107,986 | -1.04% | 23.1만 |
|---|
| 2026.07.06 | ₩107,329 | ₩107,758 | ₩106,001 | ₩107,691 | +0.34% | 17.7만 |
|---|
| 2026.07.02 | ₩107,235 | ₩108,509 | ₩106,484 | ₩107,463 | +0.21% | 24.6만 |
|---|
| 2026.07.01 | ₩104,860 | ₩107,637 | ₩104,042 | ₩107,074 | +2.11% | 13.3만 |
|---|
| 2026.06.30 | ₩105,705 | ₩106,430 | ₩103,519 | ₩105,061 | -0.61% | 21.2만 |
|---|
| 2026.06.29 | ₩107,047 | ₩108,576 | ₩105,169 | ₩105,732 | -1.23% | 16.7만 |
|---|
| 2026.06.26 | ₩106,282 | ₩108,134 | ₩104,941 | ₩107,450 | +1.10% | 33만 |
|---|
| 2026.06.25 | ₩107,208 | ₩108,684 | ₩104,257 | ₩104,659 | -2.38% | 11.2만 |
|---|
| 2026.06.24 | ₩106,832 | ₩109,449 | ₩106,202 | ₩107,812 | +0.92% | 29.7만 |
|---|
| 2026.06.23 | ₩106,390 | ₩107,463 | ₩105,169 | ₩105,987 | -0.38% | 26.3만 |
|---|
| 2026.06.22 | ₩102,794 | ₩105,960 | ₩102,794 | ₩104,820 | +1.97% | 18.2만 |
|---|
| 2026.06.18 | ₩102,083 | ₩103,975 | ₩101,654 | ₩102,955 | +0.85% | 26.9만 |
|---|
| 2026.06.17 | ₩105,625 | ₩105,934 | ₩101,976 | ₩102,566 | -2.90% | 13.9만 |
|---|
| 2026.06.16 | ₩107,248 | ₩107,785 | ₩102,553 | ₩106,363 | -0.83% | 15.6만 |
|---|
| 2026.06.15 | ₩108,576 | ₩109,838 | ₩106,242 | ₩106,309 | -2.09% | 21.6만 |
|---|
| 2026.06.12 | ₩110,830 | ₩112,346 | ₩110,549 | ₩110,857 | +0.02% | 16.5만 |
|---|
| 2026.06.11 | ₩111,085 | ₩111,662 | ₩109,744 | ₩110,736 | -0.31% | 21.1만 |
|---|
| 2026.06.10 | ₩107,557 | ₩110,750 | ₩107,423 | ₩110,093 | +2.36% | 15.4만 |
|---|
| 2026.06.09 | ₩106,899 | ₩108,684 | ₩105,947 | ₩106,336 | -0.53% | 15만 |
|---|
| 2026.06.08 | ₩105,531 | ₩107,879 | ₩105,383 | ₩106,899 | +1.30% | 16.4만 |
|---|
| 2026.06.05 | ₩102,539 | ₩106,081 | ₩101,466 | ₩104,941 | +2.34% | 17.2만 |
|---|
| 2026.06.04 | ₩100,527 | ₩102,150 | ₩99,091 | ₩101,533 | +1.00% | 13.9만 |
|---|
| 2026.06.03 | ₩100,299 | ₩101,667 | ₩98,957 | ₩99,078 | -1.22% | 15만 |
|---|
| 2026.06.02 | ₩99,239 | ₩100,366 | ₩97,562 | ₩99,588 | +0.35% | 18.5만 |
|---|
| 2026.06.01 | ₩97,656 | ₩100,473 | ₩96,368 | ₩99,682 | +2.07% | 14.7만 |
|---|
| 2026.05.29 | ₩99,064 | ₩99,118 | ₩97,012 | ₩97,897 | -1.18% | 19.6만 |
|---|
| 2026.05.28 | ₩98,662 | ₩99,896 | ₩97,897 | ₩99,668 | +1.02% | 9.9만 |
|---|
| 2026.05.27 | ₩96,609 | ₩99,252 | ₩96,609 | ₩98,233 | +1.68% | 11만 |
|---|
| 2026.05.26 | ₩97,468 | ₩98,286 | ₩95,710 | ₩96,475 | -1.02% | 8.8만 |
|---|
| 2026.05.22 | ₩96,529 | ₩98,260 | ₩96,193 | ₩96,998 | +0.49% | 12.6만 |
|---|
| 2026.05.21 | ₩95,617 | ₩97,320 | ₩93,926 | ₩96,918 | +1.36% | 12.7만 |
|---|
| 2026.05.20 | ₩97,267 | ₩97,495 | ₩95,737 | ₩96,663 | -0.62% | 16.1만 |
|---|
| 2026.05.19 | ₩96,676 | ₩100,715 | ₩95,415 | ₩97,736 | +1.10% | 11.4만 |
|---|
| 2026.05.18 | ₩93,202 | ₩97,119 | ₩92,611 | ₩96,623 | +3.67% | 13.5만 |
|---|
| 2026.05.15 | ₩96,019 | ₩96,140 | ₩94,074 | ₩94,315 | -1.77% | 12.6만 |
|---|
| 2026.05.14 | ₩94,852 | ₩96,341 | ₩93,430 | ₩95,482 | +0.66% | 10.3만 |
|---|
| 2026.05.13 | ₩91,686 | ₩94,101 | ₩91,511 | ₩93,805 | +2.31% | 16만 |
|---|
| 2026.05.12 | ₩92,759 | ₩92,826 | ₩90,733 | ₩92,370 | -0.42% | 16.5만 |
|---|
| 2026.05.11 | ₩95,026 | ₩95,871 | ₩92,571 | ₩92,933 | -2.20% | 18.2만 |
|---|
| 2026.05.08 | ₩94,825 | ₩95,737 | ₩93,792 | ₩95,066 | +0.25% | 17.4만 |
|---|
| 2026.05.07 | ₩94,530 | ₩96,073 | ₩92,933 | ₩94,852 | +0.34% | 18.7만 |
|---|
| 2026.05.06 | ₩98,434 | ₩101,976 | ₩96,113 | ₩96,113 | -2.36% | 22.9만 |
|---|
| 2026.05.05 | ₩92,209 | ₩94,396 | ₩91,994 | ₩93,309 | +1.19% | 15.2만 |
|---|
| 2026.05.04 | ₩94,557 | ₩94,919 | ₩92,289 | ₩92,477 | -2.20% | 13.8만 |
|---|
| 2026.05.01 | ₩95,563 | ₩95,657 | ₩93,483 | ₩95,187 | -0.39% | 9.5만 |
|---|
| 2026.04.30 | ₩92,960 | ₩95,254 | ₩92,209 | ₩94,154 | +1.28% | 18.4만 |
|---|
| 2026.04.29 | ₩93,000 | ₩93,899 | ₩91,860 | ₩92,987 | -0.01% | 8.4만 |
|---|
| 2026.04.28 | ₩92,115 | ₩93,510 | ₩91,297 | ₩93,255 | +1.24% | 10.2만 |
|---|
| 2026.04.27 | ₩92,048 | ₩93,054 | ₩91,042 | ₩91,042 | -1.09% | 19.4만 |
|---|
| 2026.04.24 | ₩94,382 | ₩94,570 | ₩92,169 | ₩92,195 | -2.32% | 10.8만 |
|---|
| 2026.04.23 | ₩95,737 | ₩96,381 | ₩93,940 | ₩95,080 | -0.69% | 9.3만 |
|---|
| 2026.04.22 | ₩94,007 | ₩95,764 | ₩93,698 | ₩95,684 | +1.78% | 9.2만 |
|---|
| 2026.04.21 | ₩93,832 | ₩94,610 | ₩93,269 | ₩94,060 | +0.24% | 12.5만 |
|---|
| 2026.04.20 | ₩95,617 | ₩96,609 | ₩93,859 | ₩93,913 | -1.78% | 11.3만 |
|---|
| 2026.04.17 | ₩91,967 | ₩95,590 | ₩91,967 | ₩95,348 | +3.68% | 13.1만 |
|---|
| 2026.04.16 | ₩91,793 | ₩93,376 | ₩90,532 | ₩92,450 | +0.72% | 13.2만 |
|---|
| 2026.04.15 | ₩92,665 | ₩93,604 | ₩92,155 | ₩92,222 | -0.48% | 11.2만 |
|---|
| 2026.04.14 | ₩94,651 | ₩94,651 | ₩92,102 | ₩93,135 | -1.60% | 14.8만 |
|---|
| 2026.04.13 | ₩96,167 | ₩96,167 | ₩93,711 | ₩95,456 | -0.74% | 13.6만 |
|---|
| 2026.04.10 | ₩97,616 | ₩97,629 | ₩94,530 | ₩96,583 | -1.06% | 9.3만 |
|---|
| 2026.04.09 | ₩96,287 | ₩98,152 | ₩95,482 | ₩97,991 | +1.77% | 18.3만 |
|---|
| 2026.04.08 | ₩95,227 | ₩97,387 | ₩95,227 | ₩97,374 | +2.25% | 16만 |
|---|
| 2026.04.07 | ₩95,375 | ₩95,845 | ₩93,993 | ₩95,845 | +0.49% | 11.8만 |
|---|
| 2026.04.06 | ₩94,892 | ₩95,590 | ₩93,926 | ₩95,456 | +0.59% | 12.1만 |
|---|
| 2026.04.02 | ₩92,115 | ₩94,651 | ₩91,229 | ₩94,288 | +2.36% | 11.8만 |
|---|
| 2026.04.01 | ₩91,538 | ₩92,236 | ₩90,773 | ₩91,471 | -0.07% | 10.1만 |
|---|
| 2026.03.31 | ₩93,175 | ₩93,175 | ₩90,881 | ₩91,753 | -1.53% | 11.1만 |
|---|
| 2026.03.30 | ₩92,356 | ₩93,738 | ₩91,417 | ₩92,222 | -0.15% | 18.5만 |
|---|
| 2026.03.27 | ₩90,331 | ₩91,726 | ₩89,942 | ₩91,578 | +1.38% | 15.6만 |
|---|
| 2026.03.26 | ₩87,983 | ₩90,290 | ₩87,983 | ₩90,290 | +2.62% | 17.3만 |
|---|
| 2026.03.25 | ₩89,043 | ₩89,043 | ₩86,977 | ₩88,238 | -0.90% | 11.9만 |
|---|
| 2026.03.24 | ₩89,888 | ₩90,894 | ₩88,439 | ₩88,519 | -1.52% | 11.6만 |
|---|
| 2026.03.23 | ₩89,982 | ₩90,854 | ₩89,083 | ₩89,982 | 0.00% | 14.4만 |
|---|
| 2026.03.20 | ₩89,311 | ₩89,311 | ₩87,352 | ₩88,828 | -0.54% | 24.4만 |
|---|
| 2026.03.19 | ₩88,815 | ₩89,405 | ₩87,070 | ₩89,029 | +0.24% | 13.8만 |
|---|
| 2026.03.18 | ₩90,492 | ₩91,672 | ₩88,358 | ₩88,533 | -2.16% | 12.5만 |
|---|
| 2026.03.17 | ₩90,492 | ₩92,061 | ₩89,781 | ₩90,800 | +0.34% | 17.8만 |
|---|
| 2026.03.16 | ₩88,010 | ₩89,888 | ₩87,205 | ₩89,499 | +1.69% | 17.6만 |
|---|
| 2026.03.13 | ₩85,125 | ₩88,868 | ₩84,508 | ₩88,452 | +3.91% | 26만 |
|---|
| 2026.03.12 | ₩82,979 | ₩85,232 | ₩82,683 | ₩84,441 | +1.76% | 15.9만 |
|---|
| 2026.03.11 | ₩82,120 | ₩83,891 | ₩80,483 | ₩83,743 | +1.98% | 20.2만 |
|---|
| 2026.03.10 | ₩83,918 | ₩84,575 | ₩82,522 | ₩82,643 | -1.52% | 24.4만 |
|---|
| 2026.03.09 | ₩84,602 | ₩85,729 | ₩82,200 | ₩84,267 | -0.40% | 27.2만 |
|---|
| 2026.03.06 | ₩84,521 | ₩86,440 | ₩84,132 | ₩86,266 | +2.06% | 15.1만 |
|---|
| 2026.03.05 | ₩87,218 | ₩87,540 | ₩85,353 | ₩85,783 | -1.65% | 13.4만 |
|---|
| 2026.03.04 | ₩89,767 | ₩89,888 | ₩87,272 | ₩88,090 | -1.87% | 13.8만 |
|---|
| 2026.03.03 | ₩88,680 | ₩89,660 | ₩87,205 | ₩89,244 | +0.64% | 14.4만 |
|---|
| 2026.03.02 | ₩91,015 | ₩91,364 | ₩88,104 | ₩89,338 | -1.84% | 17.2만 |
|---|
| 2026.02.27 | ₩88,546 | ₩92,531 | ₩88,546 | ₩90,907 | +2.67% | 18.7만 |
|---|
| 2026.02.26 | ₩93,872 | ₩95,939 | ₩87,701 | ₩89,069 | -5.12% | 24.2만 |
|---|
| 2026.02.25 | ₩97,468 | ₩97,522 | ₩95,093 | ₩95,939 | -1.57% | 9.4만 |
|---|
| 2026.02.24 | ₩98,514 | ₩99,668 | ₩97,468 | ₩97,616 | -0.91% | 11만 |
|---|
| 2026.02.23 | ₩97,938 | ₩98,595 | ₩95,147 | ₩98,582 | +0.66% | 17.2만 |
|---|
| 2026.02.20 | ₩98,984 | ₩100,326 | ₩97,347 | ₩99,843 | +0.87% | 16만 |
|---|
| 2026.02.19 | ₩97,133 | ₩100,124 | ₩96,945 | ₩99,091 | +2.02% | 10.7만 |
|---|
| 2026.02.18 | ₩97,414 | ₩97,535 | ₩95,107 | ₩97,535 | +0.12% | 14.6만 |
|---|
| 2026.02.17 | ₩99,735 | ₩99,735 | ₩96,757 | ₩97,830 | -1.91% | 12.7만 |
|---|
| 2026.02.13 | ₩97,481 | ₩100,098 | ₩96,515 | ₩99,923 | +2.50% | 13.3만 |
|---|
| 2026.02.12 | ₩95,764 | ₩97,642 | ₩94,825 | ₩96,837 | +1.12% | 16.8만 |
|---|
| 2026.02.11 | ₩96,435 | ₩98,139 | ₩94,557 | ₩95,013 | -1.47% | 10.3만 |
|---|
| 2026.02.10 | ₩98,608 | ₩98,608 | ₩95,187 | ₩95,939 | -2.71% | 13.4만 |
|---|
| 2026.02.09 | ₩99,239 | ₩99,749 | ₩98,340 | ₩99,118 | -0.12% | 8.6만 |
|---|
| 2026.02.06 | ₩100,165 | ₩101,224 | ₩98,005 | ₩98,850 | -1.31% | 10.1만 |
|---|
| 2026.02.05 | ₩99,400 | ₩100,621 | ₩97,401 | ₩99,252 | -0.15% | 14.6만 |
|---|
| 2026.02.04 | ₩97,267 | ₩100,111 | ₩97,267 | ₩99,252 | +2.04% | 15.5만 |
|---|
| 2026.02.03 | ₩95,818 | ₩98,622 | ₩95,818 | ₩97,361 | +1.61% | 12.4만 |
|---|
| 2026.02.02 | ₩95,617 | ₩96,918 | ₩95,335 | ₩96,261 | +0.67% | 10.8만 |
|---|
| 2026.01.30 | ₩93,940 | ₩95,965 | ₩93,202 | ₩95,456 | +1.61% | 16.2만 |
|---|
| 2026.01.29 | ₩92,719 | ₩94,181 | ₩92,585 | ₩93,940 | +1.32% | 11.2만 |
|---|
| 2026.01.28 | ₩93,752 | ₩94,047 | ₩91,619 | ₩92,303 | -1.55% | 7.8만 |
|---|
| 2026.01.27 | ₩92,611 | ₩93,752 | ₩92,048 | ₩93,738 | +1.22% | 7.8만 |
|---|
| 2026.01.26 | ₩92,531 | ₩93,000 | ₩92,034 | ₩92,839 | +0.33% | 9만 |
|---|
| 2026.01.23 | ₩92,209 | ₩92,544 | ₩91,136 | ₩92,222 | +0.01% | 7.1만 |
|---|
| 2026.01.22 | ₩92,289 | ₩92,410 | ₩91,404 | ₩92,316 | +0.03% | 9만 |
|---|
| 2026.01.21 | ₩91,310 | ₩92,987 | ₩90,854 | ₩92,356 | +1.15% | 11.6만 |
|---|
| 2026.01.20 | ₩91,417 | ₩91,766 | ₩89,391 | ₩91,082 | -0.37% | 11.4만 |
|---|
| 2026.01.16 | ₩91,417 | ₩92,678 | ₩90,840 | ₩92,558 | +1.25% | 15.1만 |
|---|
| 2026.01.15 | ₩90,492 | ₩93,618 | ₩89,713 | ₩92,249 | +1.94% | 14.7만 |
|---|
| 2026.01.14 | ₩89,968 | ₩91,390 | ₩88,761 | ₩91,082 | +1.24% | 9.2만 |
|---|
| 2026.01.13 | ₩88,573 | ₩90,800 | ₩88,573 | ₩89,472 | +1.01% | 10.1만 |
|---|
| 2026.01.12 | ₩87,406 | ₩90,049 | ₩86,628 | ₩88,748 | +1.53% | 9.7만 |
|---|
| 2026.01.09 | ₩87,822 | ₩88,063 | ₩86,547 | ₩87,486 | -0.38% | 9만 |
|---|
| 2026.01.08 | ₩85,461 | ₩89,043 | ₩85,340 | ₩87,996 | +2.97% | 12.3만 |
|---|
| 2026.01.07 | ₩86,802 | ₩87,943 | ₩85,434 | ₩85,715 | -1.25% | 10.6만 |
|---|
| 2026.01.06 | ₩85,648 | ₩87,191 | ₩85,434 | ₩86,681 | +1.21% | 13.6만 |
|---|
| 2026.01.05 | ₩85,984 | ₩87,661 | ₩85,729 | ₩85,796 | -0.22% | 12.4만 |
|---|
| 2026.01.02 | ₩85,957 | ₩87,084 | ₩85,729 | ₩86,011 | +0.06% | 10.1만 |
|---|
| 2025.12.31 | ₩86,520 | ₩86,977 | ₩85,286 | ₩85,984 | -0.62% | 10.6만 |
|---|
| 2025.12.30 | ₩86,896 | ₩87,741 | ₩86,333 | ₩86,373 | -0.60% | 9.6만 |
|---|
| 2025.12.29 | ₩87,057 | ₩87,701 | ₩86,520 | ₩86,963 | -0.11% | 16만 |
|---|
| 2025.12.26 | ₩88,358 | ₩88,640 | ₩86,507 | ₩87,285 | -1.21% | 6.2만 |
|---|
| 2025.12.24 | ₩88,519 | ₩89,378 | ₩88,077 | ₩88,439 | -0.09% | 6.7만 |
|---|
| 2025.12.23 | ₩88,654 | ₩89,298 | ₩87,943 | ₩88,466 | -0.21% | 13.8만 |
|---|
| 2025.12.22 | ₩89,687 | ₩90,143 | ₩88,251 | ₩88,815 | -0.97% | 10.2만 |
|---|
| 2025.12.19 | ₩90,639 | ₩90,827 | ₩88,882 | ₩90,129 | -0.56% | 72.7만 |
|---|
| 2025.12.18 | ₩91,847 | ₩91,847 | ₩90,733 | ₩91,297 | -0.60% | 10만 |
|---|
| 2025.12.17 | ₩88,640 | ₩91,712 | ₩87,862 | ₩91,592 | +3.33% | 11.8만 |
|---|
| 2025.12.16 | ₩90,451 | ₩90,451 | ₩88,211 | ₩88,841 | -1.78% | 11.7만 |
|---|
| 2025.12.15 | ₩91,028 | ₩91,525 | ₩89,244 | ₩90,277 | -0.83% | 11.6만 |
|---|
| 2025.12.12 | ₩91,310 | ₩91,726 | ₩90,183 | ₩90,760 | -0.60% | 8.9만 |
|---|
| 2025.12.11 | ₩89,942 | ₩91,458 | ₩89,365 | ₩90,612 | +0.75% | 12.6만 |
|---|
| 2025.12.10 | ₩89,365 | ₩89,888 | ₩87,983 | ₩89,298 | -0.08% | 15.1만 |
|---|
| 2025.12.09 | ₩87,755 | ₩89,754 | ₩87,486 | ₩89,472 | +1.96% | 10.2만 |
|---|
| 2025.12.08 | ₩88,479 | ₩89,163 | ₩86,588 | ₩87,782 | -0.79% | 18.5만 |
|---|
| 2025.12.05 | ₩88,452 | ₩90,049 | ₩88,426 | ₩88,908 | +0.52% | 11.3만 |
|---|
| 2025.12.04 | ₩89,713 | ₩90,907 | ₩87,634 | ₩89,177 | -0.60% | 8.9만 |
|---|
| 2025.12.03 | ₩89,606 | ₩91,229 | ₩89,606 | ₩90,250 | +0.72% | 11만 |
|---|
| 2025.12.02 | ₩87,996 | ₩90,921 | ₩87,674 | ₩89,968 | +2.24% | 14.7만 |
|---|
| 2025.12.01 | ₩87,419 | ₩89,338 | ₩87,124 | ₩88,197 | +0.89% | 15.4만 |
|---|
| 2025.11.28 | ₩87,473 | ₩87,714 | ₩86,480 | ₩87,164 | -0.35% | 6.8만 |
|---|
| 2025.11.26 | ₩87,768 | ₩88,399 | ₩86,896 | ₩87,728 | -0.05% | 11.4만 |
|---|
| 2025.11.25 | ₩87,151 | ₩89,620 | ₩86,681 | ₩88,144 | +1.14% | 11.5만 |
|---|
| 2025.11.24 | ₩89,874 | ₩89,874 | ₩86,131 | ₩86,413 | -3.85% | 15.7만 |
|---|
| 2025.11.21 | ₩88,855 | ₩90,653 | ₩88,855 | ₩89,942 | +1.22% | 15.1만 |
|---|
| 2025.11.20 | ₩88,211 | ₩89,043 | ₩86,883 | ₩87,983 | -0.26% | 14.9만 |
|---|
| 2025.11.19 | ₩87,943 | ₩88,613 | ₩86,816 | ₩87,621 | -0.37% | 9.6만 |
|---|
| 2025.11.18 | ₩87,996 | ₩88,291 | ₩87,138 | ₩87,835 | -0.18% | 8.5만 |
|---|
| 2025.11.17 | ₩89,552 | ₩89,673 | ₩87,607 | ₩87,782 | -1.98% | 9.6만 |
|---|
| 2025.11.14 | ₩88,788 | ₩89,727 | ₩87,822 | ₩89,700 | +1.03% | 7.3만 |
|---|
| 2025.11.13 | ₩87,956 | ₩88,841 | ₩87,956 | ₩88,680 | +0.82% | 9.3만 |
|---|
| 2025.11.12 | ₩86,977 | ₩88,654 | ₩86,816 | ₩88,291 | +1.51% | 8.7만 |
|---|
| 2025.11.11 | ₩85,970 | ₩88,104 | ₩84,132 | ₩87,245 | +1.48% | 11.6만 |
|---|
| 2025.11.10 | ₩86,668 | ₩86,668 | ₩84,817 | ₩85,487 | -1.36% | 12.6만 |
|---|
| 2025.11.07 | ₩87,433 | ₩88,358 | ₩86,292 | ₩86,655 | -0.89% | 24.8만 |
|---|
| 2025.11.06 | ₩87,741 | ₩88,318 | ₩86,292 | ₩86,923 | -0.93% | 13.9만 |
|---|
| 2025.11.05 | ₩85,501 | ₩90,183 | ₩82,549 | ₩88,385 | +3.37% | 20.7만 |
|---|
| 2025.11.04 | ₩85,944 | ₩86,655 | ₩85,112 | ₩85,729 | -0.25% | 12.8만 |
|---|
| 2025.11.03 | ₩85,165 | ₩86,078 | ₩84,468 | ₩85,541 | +0.44% | 13.4만 |
|---|
| 2025.10.31 | ₩85,165 | ₩85,165 | ₩83,837 | ₩84,978 | -0.22% | 11.9만 |
|---|
| 2025.10.30 | ₩85,903 | ₩86,225 | ₩83,851 | ₩85,984 | +0.09% | 19.5만 |
|---|
| 2025.10.29 | ₩87,929 | ₩87,929 | ₩85,340 | ₩86,373 | -1.77% | 13.6만 |
|---|
| 2025.10.28 | ₩88,318 | ₩89,928 | ₩88,197 | ₩88,439 | +0.14% | 8.2만 |
|---|
| 2025.10.27 | ₩90,089 | ₩90,143 | ₩87,822 | ₩88,385 | -1.89% | 9.5만 |
|---|
| 2025.10.24 | ₩91,927 | ₩92,303 | ₩90,116 | ₩90,264 | -1.81% | 8만 |
|---|
| 2025.10.23 | ₩92,115 | ₩92,356 | ₩91,136 | ₩91,967 | -0.16% | 7.7만 |
|---|
| 2025.10.22 | ₩91,712 | ₩92,638 | ₩90,666 | ₩92,048 | +0.37% | 8.5만 |
|---|
| 2025.10.21 | ₩92,866 | ₩92,866 | ₩90,572 | ₩91,417 | -1.56% | 9.3만 |
|---|
| 2025.10.20 | ₩92,772 | ₩93,899 | ₩91,525 | ₩92,906 | +0.14% | 10.8만 |
|---|
| 2025.10.17 | ₩92,222 | ₩93,269 | ₩91,726 | ₩92,772 | +0.60% | 11.7만 |
|---|
| 2025.10.16 | ₩93,886 | ₩93,886 | ₩91,833 | ₩92,075 | -1.93% | 11.1만 |
|---|
| 2025.10.15 | ₩94,168 | ₩95,040 | ₩93,175 | ₩94,194 | +0.03% | 13.2만 |
|---|
| 2025.10.14 | ₩91,833 | ₩93,953 | ₩91,833 | ₩93,457 | +1.77% | 12만 |
|---|
| 2025.10.13 | ₩90,425 | ₩92,142 | ₩90,357 | ₩91,578 | +1.28% | 13.5만 |
|---|
| 2025.10.10 | ₩92,048 | ₩92,048 | ₩90,612 | ₩90,867 | -1.28% | 22.3만 |
|---|