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 | ₩96,959 | ₩98,514 | ₩96,852 | ₩97,871 | +0.94% | 9만 |
| 2026.10.08 | ₩98,957 | ₩98,957 | ₩97,039 | ₩97,254 | -1.72% | 16.2만 |
| 2026.10.07 | ₩97,053 | ₩99,775 | ₩97,053 | ₩98,233 | +1.22% | 19.5만 |
| 2026.10.06 | ₩99,842 | ₩99,896 | ₩96,758 | ₩97,348 | -2.50% | 17.4만 |
| 2026.10.05 | ₩99,949 | ₩99,949 | ₩97,804 | ₩99,239 | -0.71% | 19.4만 |
| 2026.10.02 | ₩97,589 | ₩99,520 | ₩97,589 | ₩99,279 | +1.73% | 15만 |
| 2026.10.01 | ₩97,576 | ₩98,501 | ₩96,691 | ₩97,375 | -0.21% | 16.5만 |
| 2026.09.30 | ₩98,461 | ₩98,461 | ₩96,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,857 |
| -0.61% |
| 27.7만 |
| 2026.09.29 | ₩97,160 | ₩98,354 | ₩97,160 | ₩97,697 | +0.55% | 12.7만 |
|---|
| 2026.09.28 | ₩96,718 | ₩98,112 | ₩96,490 | ₩97,737 | +1.05% | 14만 |
|---|
| 2026.09.25 | ₩96,584 | ₩97,267 | ₩95,752 | ₩96,570 | -0.01% | 13.8만 |
|---|
| 2026.09.24 | ₩97,938 | ₩98,394 | ₩96,074 | ₩96,959 | -1.00% | 23.6만 |
|---|
| 2026.09.23 | ₩96,812 | ₩98,488 | ₩96,812 | ₩97,174 | +0.37% | 19.1만 |
|---|
| 2026.09.22 | ₩99,306 | ₩100,995 | ₩96,651 | ₩97,509 | -1.81% | 25만 |
|---|
| 2026.09.21 | ₩96,409 | ₩98,434 | ₩96,409 | ₩97,938 | +1.59% | 26.1만 |
|---|
| 2026.09.18 | ₩97,764 | ₩99,225 | ₩96,892 | ₩96,892 | -0.89% | 113.6만 |
|---|
| 2026.09.17 | ₩98,421 | ₩99,279 | ₩97,388 | ₩97,549 | -0.89% | 17.8만 |
|---|
| 2026.09.16 | ₩96,315 | ₩98,541 | ₩96,315 | ₩97,871 | +1.61% | 18.8만 |
|---|
| 2026.09.15 | ₩96,503 | ₩97,697 | ₩95,404 | ₩96,610 | +0.11% | 17만 |
|---|
| 2026.09.14 | ₩97,522 | ₩98,461 | ₩96,275 | ₩97,402 | -0.12% | 16.7만 |
|---|
| 2026.09.11 | ₩96,168 | ₩97,334 | ₩95,296 | ₩96,758 | +0.61% | 16.1만 |
|---|
| 2026.09.10 | ₩93,915 | ₩95,860 | ₩93,138 | ₩95,444 | +1.63% | 15.8만 |
|---|
| 2026.09.09 | ₩94,545 | ₩95,283 | ₩93,540 | ₩93,540 | -1.06% | 13.9만 |
|---|
| 2026.09.08 | ₩96,356 | ₩96,356 | ₩94,532 | ₩95,028 | -1.38% | 16.7만 |
|---|
| 2026.09.04 | ₩95,725 | ₩97,053 | ₩94,854 | ₩96,517 | +0.83% | 12.7만 |
|---|
| 2026.09.03 | ₩94,425 | ₩96,463 | ₩93,392 | ₩95,819 | +1.48% | 13만 |
|---|
| 2026.09.02 | ₩94,371 | ₩95,484 | ₩93,754 | ₩94,385 | +0.01% | 18.7만 |
|---|
| 2026.09.01 | ₩94,760 | ₩96,302 | ₩93,285 | ₩93,835 | -0.98% | 13만 |
|---|
| 2026.08.31 | ₩95,833 | ₩96,329 | ₩94,747 | ₩95,270 | -0.59% | 17.9만 |
|---|
| 2026.08.28 | ₩95,135 | ₩96,436 | ₩94,988 | ₩95,471 | +0.35% | 12.4만 |
|---|
| 2026.08.27 | ₩93,808 | ₩95,390 | ₩92,936 | ₩94,519 | +0.76% | 15만 |
|---|
| 2026.08.26 | ₩95,055 | ₩96,222 | ₩94,465 | ₩94,800 | -0.27% | 12.6만 |
|---|
| 2026.08.25 | ₩94,881 | ₩95,940 | ₩94,411 | ₩95,055 | +0.18% | 11.4만 |
|---|
| 2026.08.24 | ₩95,752 | ₩97,013 | ₩94,988 | ₩95,256 | -0.52% | 13.6만 |
|---|
| 2026.08.21 | ₩94,907 | ₩95,632 | ₩93,124 | ₩95,202 | +0.31% | 16.1만 |
|---|
| 2026.08.20 | ₩92,936 | ₩94,626 | ₩91,743 | ₩94,103 | +1.26% | 20.5만 |
|---|
| 2026.08.19 | ₩94,545 | ₩95,900 | ₩93,996 | ₩94,250 | -0.31% | 12.1만 |
|---|
| 2026.08.18 | ₩95,471 | ₩95,511 | ₩94,237 | ₩94,277 | -1.25% | 14만 |
|---|
| 2026.08.17 | ₩95,055 | ₩95,953 | ₩93,862 | ₩94,197 | -0.90% | 14만 |
|---|
| 2026.08.14 | ₩95,605 | ₩95,940 | ₩93,955 | ₩95,109 | -0.52% | 12.1만 |
|---|
| 2026.08.13 | ₩97,361 | ₩97,670 | ₩95,712 | ₩95,927 | -1.47% | 17.6만 |
|---|
| 2026.08.12 | ₩94,411 | ₩97,241 | ₩94,411 | ₩96,195 | +1.89% | 14.9만 |
|---|
| 2026.08.11 | ₩96,825 | ₩96,999 | ₩94,572 | ₩95,323 | -1.55% | 15.8만 |
|---|
| 2026.08.10 | ₩100,284 | ₩101,169 | ₩96,369 | ₩96,664 | -3.61% | 16.2만 |
|---|
| 2026.08.07 | ₩101,290 | ₩101,545 | ₩100,271 | ₩100,901 | -0.38% | 9.9만 |
|---|
| 2026.08.06 | ₩101,330 | ₩102,618 | ₩99,922 | ₩102,229 | +0.89% | 19.5만 |
|---|
| 2026.08.05 | ₩103,596 | ₩103,663 | ₩97,227 | ₩100,110 | -3.37% | 30.2만 |
|---|
| 2026.08.04 | ₩105,031 | ₩106,493 | ₩103,650 | ₩104,884 | -0.14% | 24.4만 |
|---|
| 2026.08.03 | ₩104,146 | ₩106,251 | ₩104,066 | ₩105,031 | +0.85% | 18.3만 |
|---|
| 2026.07.31 | ₩103,382 | ₩105,514 | ₩101,813 | ₩103,315 | -0.06% | 21만 |
|---|
| 2026.07.30 | ₩103,328 | ₩105,246 | ₩102,711 | ₩104,160 | +0.80% | 12.4만 |
|---|
| 2026.07.29 | ₩101,759 | ₩104,951 | ₩101,759 | ₩104,307 | +2.50% | 17.1만 |
|---|
| 2026.07.28 | ₩102,041 | ₩104,414 | ₩102,041 | ₩102,765 | +0.71% | 14.9만 |
|---|
| 2026.07.27 | ₩98,340 | ₩100,874 | ₩98,126 | ₩100,204 | +1.90% | 15.1만 |
|---|
| 2026.07.24 | ₩100,258 | ₩100,955 | ₩97,978 | ₩98,367 | -1.89% | 15.6만 |
|---|
| 2026.07.23 | ₩103,060 | ₩103,060 | ₩98,649 | ₩100,217 | -2.76% | 17.9만 |
|---|
| 2026.07.22 | ₩104,186 | ₩104,508 | ₩102,671 | ₩104,508 | +0.31% | 10.7만 |
|---|
| 2026.07.21 | ₩104,025 | ₩104,629 | ₩102,510 | ₩103,905 | -0.12% | 12.8만 |
|---|
| 2026.07.20 | ₩104,977 | ₩105,380 | ₩103,851 | ₩104,723 | -0.24% | 11.5만 |
|---|
| 2026.07.17 | ₩106,493 | ₩108,303 | ₩103,784 | ₩104,656 | -1.73% | 15.5만 |
|---|
| 2026.07.16 | ₩103,663 | ₩107,579 | ₩103,663 | ₩106,345 | +2.59% | 12.9만 |
|---|
| 2026.07.15 | ₩103,503 | ₩106,077 | ₩103,154 | ₩103,985 | +0.47% | 13.1만 |
|---|
| 2026.07.14 | ₩105,702 | ₩105,916 | ₩103,047 | ₩104,508 | -1.13% | 10.8만 |
|---|
| 2026.07.13 | ₩108,035 | ₩109,188 | ₩105,433 | ₩105,514 | -2.33% | 15.4만 |
|---|
| 2026.07.10 | ₩106,399 | ₩107,740 | ₩105,353 | ₩106,962 | +0.53% | 16.4만 |
|---|
| 2026.07.09 | ₩105,326 | ₩106,546 | ₩104,280 | ₩106,157 | +0.79% | 12.6만 |
|---|
| 2026.07.08 | ₩107,767 | ₩108,075 | ₩105,594 | ₩106,345 | -1.32% | 18.5만 |
|---|
| 2026.07.07 | ₩109,067 | ₩110,207 | ₩107,673 | ₩107,927 | -1.04% | 23.1만 |
|---|
| 2026.07.06 | ₩107,270 | ₩107,699 | ₩105,943 | ₩107,632 | +0.34% | 17.7만 |
|---|
| 2026.07.02 | ₩107,177 | ₩108,450 | ₩106,426 | ₩107,404 | +0.21% | 24.6만 |
|---|
| 2026.07.01 | ₩104,803 | ₩107,579 | ₩103,985 | ₩107,016 | +2.11% | 13.3만 |
|---|
| 2026.06.30 | ₩105,648 | ₩106,372 | ₩103,462 | ₩105,004 | -0.61% | 21.2만 |
|---|
| 2026.06.29 | ₩106,989 | ₩108,517 | ₩105,112 | ₩105,675 | -1.23% | 16.7만 |
|---|
| 2026.06.26 | ₩106,225 | ₩108,075 | ₩104,884 | ₩107,391 | +1.10% | 33만 |
|---|
| 2026.06.25 | ₩107,150 | ₩108,625 | ₩104,200 | ₩104,602 | -2.38% | 11.2만 |
|---|
| 2026.06.24 | ₩106,774 | ₩109,389 | ₩106,144 | ₩107,753 | +0.92% | 29.7만 |
|---|
| 2026.06.23 | ₩106,332 | ₩107,404 | ₩105,112 | ₩105,930 | -0.38% | 26.3만 |
|---|
| 2026.06.22 | ₩102,738 | ₩105,903 | ₩102,738 | ₩104,763 | +1.97% | 18.2만 |
|---|
| 2026.06.18 | ₩102,028 | ₩103,918 | ₩101,598 | ₩102,899 | +0.85% | 26.9만 |
|---|
| 2026.06.17 | ₩105,567 | ₩105,876 | ₩101,920 | ₩102,510 | -2.90% | 13.9만 |
|---|
| 2026.06.16 | ₩107,190 | ₩107,726 | ₩102,497 | ₩106,305 | -0.83% | 15.6만 |
|---|
| 2026.06.15 | ₩108,517 | ₩109,778 | ₩106,184 | ₩106,251 | -2.09% | 21.6만 |
|---|
| 2026.06.12 | ₩110,770 | ₩112,285 | ₩110,489 | ₩110,797 | +0.02% | 16.5만 |
|---|
| 2026.06.11 | ₩111,025 | ₩111,601 | ₩109,684 | ₩110,676 | -0.31% | 21.1만 |
|---|
| 2026.06.10 | ₩107,498 | ₩110,690 | ₩107,364 | ₩110,033 | +2.36% | 15.4만 |
|---|
| 2026.06.09 | ₩106,841 | ₩108,625 | ₩105,889 | ₩106,278 | -0.53% | 15만 |
|---|
| 2026.06.08 | ₩105,474 | ₩107,820 | ₩105,326 | ₩106,841 | +1.30% | 16.4만 |
|---|
| 2026.06.05 | ₩102,483 | ₩106,023 | ₩101,411 | ₩104,884 | +2.34% | 17.2만 |
|---|
| 2026.06.04 | ₩100,472 | ₩102,095 | ₩99,037 | ₩101,478 | +1.00% | 13.9만 |
|---|
| 2026.06.03 | ₩100,244 | ₩101,612 | ₩98,903 | ₩99,024 | -1.22% | 15만 |
|---|
| 2026.06.02 | ₩99,185 | ₩100,311 | ₩97,509 | ₩99,534 | +0.35% | 18.5만 |
|---|
| 2026.06.01 | ₩97,603 | ₩100,419 | ₩96,315 | ₩99,627 | +2.07% | 14.7만 |
|---|
| 2026.05.29 | ₩99,011 | ₩99,064 | ₩96,959 | ₩97,844 | -1.18% | 19.6만 |
|---|
| 2026.05.28 | ₩98,608 | ₩99,842 | ₩97,844 | ₩99,614 | +1.02% | 9.9만 |
|---|
| 2026.05.27 | ₩96,557 | ₩99,198 | ₩96,557 | ₩98,179 | +1.68% | 11만 |
|---|
| 2026.05.26 | ₩97,415 | ₩98,233 | ₩95,658 | ₩96,423 | -1.02% | 8.8만 |
|---|
| 2026.05.22 | ₩96,476 | ₩98,206 | ₩96,141 | ₩96,946 | +0.49% | 12.6만 |
|---|
| 2026.05.21 | ₩95,565 | ₩97,267 | ₩93,875 | ₩96,865 | +1.36% | 12.7만 |
|---|
| 2026.05.20 | ₩97,214 | ₩97,442 | ₩95,685 | ₩96,610 | -0.62% | 16.1만 |
|---|
| 2026.05.19 | ₩96,624 | ₩100,660 | ₩95,363 | ₩97,683 | +1.10% | 11.4만 |
|---|
| 2026.05.18 | ₩93,151 | ₩97,066 | ₩92,561 | ₩96,570 | +3.67% | 13.5만 |
|---|
| 2026.05.15 | ₩95,967 | ₩96,087 | ₩94,023 | ₩94,264 | -1.77% | 12.6만 |
|---|
| 2026.05.14 | ₩94,800 | ₩96,289 | ₩93,379 | ₩95,430 | +0.66% | 10.3만 |
|---|
| 2026.05.13 | ₩91,636 | ₩94,049 | ₩91,461 | ₩93,754 | +2.31% | 16만 |
|---|
| 2026.05.12 | ₩92,708 | ₩92,775 | ₩90,684 | ₩92,320 | -0.42% | 16.5만 |
|---|
| 2026.05.11 | ₩94,975 | ₩95,819 | ₩92,521 | ₩92,883 | -2.20% | 18.2만 |
|---|
| 2026.05.08 | ₩94,773 | ₩95,685 | ₩93,741 | ₩95,015 | +0.25% | 17.4만 |
|---|
| 2026.05.07 | ₩94,478 | ₩96,020 | ₩92,883 | ₩94,800 | +0.34% | 18.7만 |
|---|
| 2026.05.06 | ₩98,380 | ₩101,920 | ₩96,061 | ₩96,061 | -2.36% | 22.9만 |
|---|
| 2026.05.05 | ₩92,159 | ₩94,344 | ₩91,944 | ₩93,258 | +1.19% | 15.2만 |
|---|
| 2026.05.04 | ₩94,505 | ₩94,867 | ₩92,239 | ₩92,427 | -2.20% | 13.8만 |
|---|
| 2026.05.01 | ₩95,511 | ₩95,605 | ₩93,433 | ₩95,135 | -0.39% | 9.5만 |
|---|
| 2026.04.30 | ₩92,910 | ₩95,202 | ₩92,159 | ₩94,103 | +1.28% | 18.4만 |
|---|
| 2026.04.29 | ₩92,950 | ₩93,848 | ₩91,810 | ₩92,936 | -0.01% | 8.4만 |
|---|
| 2026.04.28 | ₩92,065 | ₩93,459 | ₩91,247 | ₩93,205 | +1.24% | 10.2만 |
|---|
| 2026.04.27 | ₩91,998 | ₩93,003 | ₩90,992 | ₩90,992 | -1.09% | 19.4만 |
|---|
| 2026.04.24 | ₩94,331 | ₩94,519 | ₩92,118 | ₩92,145 | -2.32% | 10.8만 |
|---|
| 2026.04.23 | ₩95,685 | ₩96,329 | ₩93,888 | ₩95,028 | -0.69% | 9.3만 |
|---|
| 2026.04.22 | ₩93,955 | ₩95,712 | ₩93,647 | ₩95,632 | +1.78% | 9.2만 |
|---|
| 2026.04.21 | ₩93,781 | ₩94,559 | ₩93,218 | ₩94,009 | +0.24% | 12.5만 |
|---|
| 2026.04.20 | ₩95,565 | ₩96,557 | ₩93,808 | ₩93,862 | -1.78% | 11.3만 |
|---|
| 2026.04.17 | ₩91,917 | ₩95,538 | ₩91,917 | ₩95,296 | +3.68% | 13.1만 |
|---|
| 2026.04.16 | ₩91,743 | ₩93,325 | ₩90,483 | ₩92,400 | +0.72% | 13.2만 |
|---|
| 2026.04.15 | ₩92,615 | ₩93,553 | ₩92,105 | ₩92,172 | -0.48% | 11.2만 |
|---|
| 2026.04.14 | ₩94,599 | ₩94,599 | ₩92,051 | ₩93,084 | -1.60% | 14.8만 |
|---|
| 2026.04.13 | ₩96,114 | ₩96,114 | ₩93,660 | ₩95,404 | -0.74% | 13.6만 |
|---|
| 2026.04.10 | ₩97,562 | ₩97,576 | ₩94,478 | ₩96,530 | -1.06% | 9.3만 |
|---|
| 2026.04.09 | ₩96,235 | ₩98,099 | ₩95,430 | ₩97,938 | +1.77% | 18.3만 |
|---|
| 2026.04.08 | ₩95,176 | ₩97,334 | ₩95,176 | ₩97,321 | +2.25% | 16만 |
|---|
| 2026.04.07 | ₩95,323 | ₩95,792 | ₩93,942 | ₩95,792 | +0.49% | 11.8만 |
|---|
| 2026.04.06 | ₩94,840 | ₩95,538 | ₩93,875 | ₩95,404 | +0.59% | 12.1만 |
|---|
| 2026.04.02 | ₩92,065 | ₩94,599 | ₩91,180 | ₩94,237 | +2.36% | 11.8만 |
|---|
| 2026.04.01 | ₩91,488 | ₩92,186 | ₩90,724 | ₩91,421 | -0.07% | 10.1만 |
|---|
| 2026.03.31 | ₩93,124 | ₩93,124 | ₩90,831 | ₩91,703 | -1.53% | 11.1만 |
|---|
| 2026.03.30 | ₩92,306 | ₩93,687 | ₩91,368 | ₩92,172 | -0.15% | 18.5만 |
|---|
| 2026.03.27 | ₩90,281 | ₩91,676 | ₩89,893 | ₩91,528 | +1.38% | 15.6만 |
|---|
| 2026.03.26 | ₩87,935 | ₩90,241 | ₩87,935 | ₩90,241 | +2.62% | 17.3만 |
|---|
| 2026.03.25 | ₩88,994 | ₩88,994 | ₩86,929 | ₩88,190 | -0.90% | 11.9만 |
|---|
| 2026.03.24 | ₩89,839 | ₩90,845 | ₩88,391 | ₩88,471 | -1.52% | 11.6만 |
|---|
| 2026.03.23 | ₩89,933 | ₩90,804 | ₩89,034 | ₩89,933 | 0.00% | 14.4만 |
|---|
| 2026.03.20 | ₩89,262 | ₩89,262 | ₩87,305 | ₩88,780 | -0.54% | 24.4만 |
|---|
| 2026.03.19 | ₩88,766 | ₩89,356 | ₩87,023 | ₩88,981 | +0.24% | 13.8만 |
|---|
| 2026.03.18 | ₩90,442 | ₩91,622 | ₩88,310 | ₩88,485 | -2.16% | 12.5만 |
|---|
| 2026.03.17 | ₩90,442 | ₩92,011 | ₩89,732 | ₩90,751 | +0.34% | 17.8만 |
|---|
| 2026.03.16 | ₩87,962 | ₩89,839 | ₩87,157 | ₩89,450 | +1.69% | 17.6만 |
|---|
| 2026.03.13 | ₩85,079 | ₩88,820 | ₩84,462 | ₩88,404 | +3.91% | 26만 |
|---|
| 2026.03.12 | ₩82,933 | ₩85,186 | ₩82,638 | ₩84,395 | +1.76% | 15.9만 |
|---|
| 2026.03.11 | ₩82,075 | ₩83,845 | ₩80,439 | ₩83,698 | +1.98% | 20.2만 |
|---|
| 2026.03.10 | ₩83,872 | ₩84,529 | ₩82,478 | ₩82,598 | -1.52% | 24.4만 |
|---|
| 2026.03.09 | ₩84,556 | ₩85,682 | ₩82,156 | ₩84,221 | -0.40% | 27.2만 |
|---|
| 2026.03.06 | ₩84,475 | ₩86,393 | ₩84,087 | ₩86,219 | +2.06% | 15.1만 |
|---|
| 2026.03.05 | ₩87,171 | ₩87,492 | ₩85,307 | ₩85,736 | -1.65% | 13.4만 |
|---|
| 2026.03.04 | ₩89,718 | ₩89,839 | ₩87,224 | ₩88,042 | -1.87% | 13.8만 |
|---|
| 2026.03.03 | ₩88,632 | ₩89,611 | ₩87,157 | ₩89,195 | +0.64% | 14.4만 |
|---|
| 2026.03.02 | ₩90,965 | ₩91,314 | ₩88,056 | ₩89,289 | -1.84% | 17.2만 |
|---|
| 2026.02.27 | ₩88,498 | ₩92,480 | ₩88,498 | ₩90,858 | +2.67% | 18.7만 |
|---|
| 2026.02.26 | ₩93,821 | ₩95,886 | ₩87,653 | ₩89,021 | -5.12% | 24.2만 |
|---|
| 2026.02.25 | ₩97,415 | ₩97,469 | ₩95,042 | ₩95,886 | -1.57% | 9.4만 |
|---|
| 2026.02.24 | ₩98,461 | ₩99,614 | ₩97,415 | ₩97,562 | -0.91% | 11만 |
|---|
| 2026.02.23 | ₩97,884 | ₩98,541 | ₩95,095 | ₩98,528 | +0.66% | 17.2만 |
|---|
| 2026.02.20 | ₩98,930 | ₩100,271 | ₩97,294 | ₩99,788 | +0.87% | 16만 |
|---|
| 2026.02.19 | ₩97,080 | ₩100,070 | ₩96,892 | ₩99,037 | +2.02% | 10.7만 |
|---|
| 2026.02.18 | ₩97,361 | ₩97,482 | ₩95,055 | ₩97,482 | +0.12% | 14.6만 |
|---|
| 2026.02.17 | ₩99,681 | ₩99,681 | ₩96,704 | ₩97,777 | -1.91% | 12.7만 |
|---|
| 2026.02.13 | ₩97,428 | ₩100,043 | ₩96,463 | ₩99,869 | +2.50% | 13.3만 |
|---|
| 2026.02.12 | ₩95,712 | ₩97,589 | ₩94,773 | ₩96,785 | +1.12% | 16.8만 |
|---|
| 2026.02.11 | ₩96,382 | ₩98,085 | ₩94,505 | ₩94,961 | -1.47% | 10.3만 |
|---|
| 2026.02.10 | ₩98,555 | ₩98,555 | ₩95,135 | ₩95,886 | -2.71% | 13.4만 |
|---|
| 2026.02.09 | ₩99,185 | ₩99,694 | ₩98,287 | ₩99,064 | -0.12% | 8.6만 |
|---|
| 2026.02.06 | ₩100,110 | ₩101,169 | ₩97,951 | ₩98,796 | -1.31% | 10.1만 |
|---|
| 2026.02.05 | ₩99,346 | ₩100,566 | ₩97,348 | ₩99,198 | -0.15% | 14.6만 |
|---|
| 2026.02.04 | ₩97,214 | ₩100,056 | ₩97,214 | ₩99,198 | +2.04% | 15.5만 |
|---|
| 2026.02.03 | ₩95,766 | ₩98,568 | ₩95,766 | ₩97,308 | +1.61% | 12.4만 |
|---|
| 2026.02.02 | ₩95,565 | ₩96,865 | ₩95,283 | ₩96,208 | +0.67% | 10.8만 |
|---|
| 2026.01.30 | ₩93,888 | ₩95,913 | ₩93,151 | ₩95,404 | +1.61% | 16.2만 |
|---|
| 2026.01.29 | ₩92,668 | ₩94,130 | ₩92,534 | ₩93,888 | +1.32% | 11.2만 |
|---|
| 2026.01.28 | ₩93,701 | ₩93,996 | ₩91,569 | ₩92,253 | -1.55% | 7.8만 |
|---|
| 2026.01.27 | ₩92,561 | ₩93,701 | ₩91,998 | ₩93,687 | +1.22% | 7.8만 |
|---|
| 2026.01.26 | ₩92,480 | ₩92,950 | ₩91,984 | ₩92,789 | +0.33% | 9만 |
|---|
| 2026.01.23 | ₩92,159 | ₩92,494 | ₩91,086 | ₩92,172 | +0.01% | 7.1만 |
|---|
| 2026.01.22 | ₩92,239 | ₩92,360 | ₩91,354 | ₩92,266 | +0.03% | 9만 |
|---|
| 2026.01.21 | ₩91,260 | ₩92,936 | ₩90,804 | ₩92,306 | +1.15% | 11.6만 |
|---|
| 2026.01.20 | ₩91,368 | ₩91,716 | ₩89,343 | ₩91,032 | -0.37% | 11.4만 |
|---|
| 2026.01.16 | ₩91,368 | ₩92,628 | ₩90,791 | ₩92,507 | +1.25% | 15.1만 |
|---|
| 2026.01.15 | ₩90,442 | ₩93,567 | ₩89,665 | ₩92,199 | +1.94% | 14.7만 |
|---|
| 2026.01.14 | ₩89,919 | ₩91,341 | ₩88,713 | ₩91,032 | +1.24% | 9.2만 |
|---|
| 2026.01.13 | ₩88,525 | ₩90,751 | ₩88,525 | ₩89,423 | +1.01% | 10.1만 |
|---|
| 2026.01.12 | ₩87,358 | ₩90,000 | ₩86,581 | ₩88,699 | +1.53% | 9.7만 |
|---|
| 2026.01.09 | ₩87,774 | ₩88,015 | ₩86,500 | ₩87,439 | -0.38% | 9만 |
|---|
| 2026.01.08 | ₩85,414 | ₩88,994 | ₩85,293 | ₩87,948 | +2.97% | 12.3만 |
|---|
| 2026.01.07 | ₩86,755 | ₩87,895 | ₩85,387 | ₩85,669 | -1.25% | 10.6만 |
|---|
| 2026.01.06 | ₩85,602 | ₩87,144 | ₩85,387 | ₩86,634 | +1.21% | 13.6만 |
|---|
| 2026.01.05 | ₩85,937 | ₩87,613 | ₩85,682 | ₩85,749 | -0.22% | 12.4만 |
|---|
| 2026.01.02 | ₩85,910 | ₩87,037 | ₩85,682 | ₩85,964 | +0.06% | 10.1만 |
|---|
| 2025.12.31 | ₩86,473 | ₩86,929 | ₩85,240 | ₩85,937 | -0.62% | 10.6만 |
|---|
| 2025.12.30 | ₩86,849 | ₩87,694 | ₩86,286 | ₩86,326 | -0.60% | 9.6만 |
|---|
| 2025.12.29 | ₩87,010 | ₩87,653 | ₩86,473 | ₩86,916 | -0.11% | 16만 |
|---|
| 2025.12.26 | ₩88,310 | ₩88,592 | ₩86,460 | ₩87,238 | -1.21% | 6.2만 |
|---|
| 2025.12.24 | ₩88,471 | ₩89,329 | ₩88,029 | ₩88,391 | -0.09% | 6.7만 |
|---|
| 2025.12.23 | ₩88,605 | ₩89,249 | ₩87,895 | ₩88,418 | -0.21% | 13.8만 |
|---|
| 2025.12.22 | ₩89,638 | ₩90,094 | ₩88,203 | ₩88,766 | -0.97% | 10.2만 |
|---|
| 2025.12.19 | ₩90,590 | ₩90,778 | ₩88,833 | ₩90,080 | -0.56% | 72.7만 |
|---|
| 2025.12.18 | ₩91,797 | ₩91,797 | ₩90,684 | ₩91,247 | -0.60% | 10만 |
|---|
| 2025.12.17 | ₩88,592 | ₩91,663 | ₩87,814 | ₩91,542 | +3.33% | 11.8만 |
|---|
| 2025.12.16 | ₩90,402 | ₩90,402 | ₩88,163 | ₩88,793 | -1.78% | 11.7만 |
|---|
| 2025.12.15 | ₩90,979 | ₩91,475 | ₩89,195 | ₩90,228 | -0.83% | 11.6만 |
|---|
| 2025.12.12 | ₩91,260 | ₩91,676 | ₩90,134 | ₩90,711 | -0.60% | 8.9만 |
|---|
| 2025.12.11 | ₩89,893 | ₩91,408 | ₩89,316 | ₩90,563 | +0.75% | 12.6만 |
|---|
| 2025.12.10 | ₩89,316 | ₩89,839 | ₩87,935 | ₩89,249 | -0.08% | 15.1만 |
|---|
| 2025.12.09 | ₩87,707 | ₩89,705 | ₩87,439 | ₩89,423 | +1.96% | 10.2만 |
|---|
| 2025.12.08 | ₩88,431 | ₩89,115 | ₩86,540 | ₩87,734 | -0.79% | 18.5만 |
|---|
| 2025.12.05 | ₩88,404 | ₩90,000 | ₩88,377 | ₩88,860 | +0.52% | 11.3만 |
|---|
| 2025.12.04 | ₩89,665 | ₩90,858 | ₩87,586 | ₩89,128 | -0.60% | 8.9만 |
|---|
| 2025.12.03 | ₩89,557 | ₩91,180 | ₩89,557 | ₩90,201 | +0.72% | 11만 |
|---|
| 2025.12.02 | ₩87,948 | ₩90,871 | ₩87,627 | ₩89,919 | +2.24% | 14.7만 |
|---|
| 2025.12.01 | ₩87,372 | ₩89,289 | ₩87,077 | ₩88,149 | +0.89% | 15.4만 |
|---|
| 2025.11.28 | ₩87,425 | ₩87,667 | ₩86,433 | ₩87,117 | -0.35% | 6.8만 |
|---|
| 2025.11.26 | ₩87,720 | ₩88,351 | ₩86,849 | ₩87,680 | -0.05% | 11.4만 |
|---|
| 2025.11.25 | ₩87,104 | ₩89,571 | ₩86,634 | ₩88,096 | +1.14% | 11.5만 |
|---|
| 2025.11.24 | ₩89,826 | ₩89,826 | ₩86,084 | ₩86,366 | -3.85% | 15.7만 |
|---|
| 2025.11.21 | ₩88,806 | ₩90,603 | ₩88,806 | ₩89,893 | +1.22% | 15.1만 |
|---|
| 2025.11.20 | ₩88,163 | ₩88,994 | ₩86,835 | ₩87,935 | -0.26% | 14.9만 |
|---|
| 2025.11.19 | ₩87,895 | ₩88,565 | ₩86,768 | ₩87,573 | -0.37% | 9.6만 |
|---|
| 2025.11.18 | ₩87,948 | ₩88,243 | ₩87,090 | ₩87,787 | -0.18% | 8.5만 |
|---|
| 2025.11.17 | ₩89,504 | ₩89,624 | ₩87,559 | ₩87,734 | -1.98% | 9.6만 |
|---|
| 2025.11.14 | ₩88,739 | ₩89,678 | ₩87,774 | ₩89,651 | +1.03% | 7.3만 |
|---|
| 2025.11.13 | ₩87,908 | ₩88,793 | ₩87,908 | ₩88,632 | +0.82% | 9.3만 |
|---|
| 2025.11.12 | ₩86,929 | ₩88,605 | ₩86,768 | ₩88,243 | +1.51% | 8.7만 |
|---|
| 2025.11.11 | ₩85,924 | ₩88,056 | ₩84,087 | ₩87,197 | +1.48% | 11.6만 |
|---|
| 2025.11.10 | ₩86,621 | ₩86,621 | ₩84,770 | ₩85,441 | -1.36% | 12.6만 |
|---|
| 2025.11.07 | ₩87,385 | ₩88,310 | ₩86,245 | ₩86,607 | -0.89% | 24.8만 |
|---|
| 2025.11.06 | ₩87,694 | ₩88,270 | ₩86,245 | ₩86,876 | -0.93% | 13.9만 |
|---|
| 2025.11.05 | ₩85,454 | ₩90,134 | ₩82,504 | ₩88,337 | +3.37% | 20.7만 |
|---|
| 2025.11.04 | ₩85,897 | ₩86,607 | ₩85,065 | ₩85,682 | -0.25% | 12.8만 |
|---|
| 2025.11.03 | ₩85,119 | ₩86,031 | ₩84,422 | ₩85,495 | +0.44% | 13.4만 |
|---|
| 2025.10.31 | ₩85,119 | ₩85,119 | ₩83,792 | ₩84,931 | -0.22% | 11.9만 |
|---|
| 2025.10.30 | ₩85,857 | ₩86,178 | ₩83,805 | ₩85,937 | +0.09% | 19.5만 |
|---|
| 2025.10.29 | ₩87,881 | ₩87,881 | ₩85,293 | ₩86,326 | -1.77% | 13.6만 |
|---|
| 2025.10.28 | ₩88,270 | ₩89,879 | ₩88,149 | ₩88,391 | +0.14% | 8.2만 |
|---|
| 2025.10.27 | ₩90,040 | ₩90,094 | ₩87,774 | ₩88,337 | -1.89% | 9.5만 |
|---|
| 2025.10.24 | ₩91,877 | ₩92,253 | ₩90,067 | ₩90,214 | -1.81% | 8만 |
|---|
| 2025.10.23 | ₩92,065 | ₩92,306 | ₩91,086 | ₩91,917 | -0.16% | 7.7만 |
|---|
| 2025.10.22 | ₩91,663 | ₩92,588 | ₩90,617 | ₩91,998 | +0.37% | 8.5만 |
|---|
| 2025.10.21 | ₩92,816 | ₩92,816 | ₩90,523 | ₩91,368 | -1.56% | 9.3만 |
|---|
| 2025.10.20 | ₩92,722 | ₩93,848 | ₩91,475 | ₩92,856 | +0.14% | 10.8만 |
|---|
| 2025.10.17 | ₩92,172 | ₩93,218 | ₩91,676 | ₩92,722 | +0.60% | 11.7만 |
|---|
| 2025.10.16 | ₩93,835 | ₩93,835 | ₩91,783 | ₩92,025 | -1.93% | 11.1만 |
|---|
| 2025.10.15 | ₩94,116 | ₩94,988 | ₩93,124 | ₩94,143 | +0.03% | 13.2만 |
|---|
| 2025.10.14 | ₩91,783 | ₩93,902 | ₩91,783 | ₩93,406 | +1.77% | 12만 |
|---|
| 2025.10.13 | ₩90,375 | ₩92,092 | ₩90,308 | ₩91,528 | +1.28% | 13.5만 |
|---|
| 2025.10.10 | ₩91,998 | ₩91,998 | ₩90,563 | ₩90,818 | -1.28% | 22.3만 |
|---|