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 | ₩96,516 | ₩98,064 | ₩96,409 | ₩97,423 | +0.94% | 9만 |
| 2026.10.08 | ₩98,505 | ₩98,505 | ₩96,596 | ₩96,809 | -1.72% | 16.2만 |
| 2026.10.07 | ₩96,609 | ₩99,319 | ₩96,609 | ₩97,784 | +1.22% | 19.5만 |
| 2026.10.06 | ₩99,385 | ₩99,439 | ₩96,316 | ₩96,903 | -2.50% | 17.4만 |
| 2026.10.05 | ₩99,492 | ₩99,492 | ₩97,357 | ₩98,785 | -0.71% | 19.4만 |
| 2026.10.02 | ₩97,143 | ₩99,065 | ₩97,143 | ₩98,825 | +1.73% | 15만 |
| 2026.10.01 | ₩97,130 | ₩98,051 | ₩96,249 | ₩96,930 | -0.21% | 16.5만 |
| 2026.09.30 | ₩98,011 | ₩98,011 | ₩96,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,410 |
| -0.61% |
| 27.7만 |
| 2026.09.29 | ₩96,716 | ₩97,904 | ₩96,716 | ₩97,250 | +0.55% | 12.7만 |
|---|
| 2026.09.28 | ₩96,276 | ₩97,664 | ₩96,049 | ₩97,290 | +1.05% | 14만 |
|---|
| 2026.09.25 | ₩96,142 | ₩96,823 | ₩95,315 | ₩96,129 | -0.01% | 13.8만 |
|---|
| 2026.09.24 | ₩97,490 | ₩97,944 | ₩95,635 | ₩96,516 | -1.00% | 23.6만 |
|---|
| 2026.09.23 | ₩96,369 | ₩98,037 | ₩96,369 | ₩96,729 | +0.37% | 19.1만 |
|---|
| 2026.09.22 | ₩98,852 | ₩100,533 | ₩96,209 | ₩97,063 | -1.81% | 25만 |
|---|
| 2026.09.21 | ₩95,969 | ₩97,984 | ₩95,969 | ₩97,490 | +1.59% | 26.1만 |
|---|
| 2026.09.18 | ₩97,317 | ₩98,772 | ₩96,449 | ₩96,449 | -0.89% | 113.6만 |
|---|
| 2026.09.17 | ₩97,971 | ₩98,825 | ₩96,943 | ₩97,103 | -0.89% | 17.8만 |
|---|
| 2026.09.16 | ₩95,875 | ₩98,091 | ₩95,875 | ₩97,423 | +1.61% | 18.8만 |
|---|
| 2026.09.15 | ₩96,062 | ₩97,250 | ₩94,967 | ₩96,169 | +0.11% | 17만 |
|---|
| 2026.09.14 | ₩97,076 | ₩98,011 | ₩95,835 | ₩96,956 | -0.12% | 16.7만 |
|---|
| 2026.09.11 | ₩95,728 | ₩96,889 | ₩94,861 | ₩96,316 | +0.61% | 16.1만 |
|---|
| 2026.09.10 | ₩93,486 | ₩95,421 | ₩92,712 | ₩95,008 | +1.63% | 15.8만 |
|---|
| 2026.09.09 | ₩94,113 | ₩94,847 | ₩93,112 | ₩93,112 | -1.06% | 13.9만 |
|---|
| 2026.09.08 | ₩95,915 | ₩95,915 | ₩94,100 | ₩94,594 | -1.38% | 16.7만 |
|---|
| 2026.09.04 | ₩95,288 | ₩96,609 | ₩94,420 | ₩96,075 | +0.83% | 12.7만 |
|---|
| 2026.09.03 | ₩93,993 | ₩96,022 | ₩92,965 | ₩95,381 | +1.48% | 13만 |
|---|
| 2026.09.02 | ₩93,940 | ₩95,048 | ₩93,326 | ₩93,953 | +0.01% | 18.7만 |
|---|
| 2026.09.01 | ₩94,327 | ₩95,862 | ₩92,859 | ₩93,406 | -0.98% | 13만 |
|---|
| 2026.08.31 | ₩95,395 | ₩95,888 | ₩94,313 | ₩94,834 | -0.59% | 17.9만 |
|---|
| 2026.08.28 | ₩94,701 | ₩95,995 | ₩94,554 | ₩95,034 | +0.35% | 12.4만 |
|---|
| 2026.08.27 | ₩93,379 | ₩94,954 | ₩92,512 | ₩94,087 | +0.76% | 15만 |
|---|
| 2026.08.26 | ₩94,620 | ₩95,782 | ₩94,033 | ₩94,367 | -0.27% | 12.6만 |
|---|
| 2026.08.25 | ₩94,447 | ₩95,501 | ₩93,980 | ₩94,620 | +0.18% | 11.4만 |
|---|
| 2026.08.24 | ₩95,315 | ₩96,569 | ₩94,554 | ₩94,821 | -0.52% | 13.6만 |
|---|
| 2026.08.21 | ₩94,474 | ₩95,194 | ₩92,698 | ₩94,767 | +0.31% | 16.1만 |
|---|
| 2026.08.20 | ₩92,512 | ₩94,193 | ₩91,324 | ₩93,673 | +1.26% | 20.5만 |
|---|
| 2026.08.19 | ₩94,113 | ₩95,461 | ₩93,566 | ₩93,820 | -0.31% | 12.1만 |
|---|
| 2026.08.18 | ₩95,034 | ₩95,074 | ₩93,806 | ₩93,846 | -1.25% | 14만 |
|---|
| 2026.08.17 | ₩94,620 | ₩95,515 | ₩93,433 | ₩93,766 | -0.90% | 14만 |
|---|
| 2026.08.14 | ₩95,168 | ₩95,501 | ₩93,526 | ₩94,674 | -0.52% | 12.1만 |
|---|
| 2026.08.13 | ₩96,916 | ₩97,223 | ₩95,274 | ₩95,488 | -1.47% | 17.6만 |
|---|
| 2026.08.12 | ₩93,980 | ₩96,796 | ₩93,980 | ₩95,755 | +1.89% | 14.9만 |
|---|
| 2026.08.11 | ₩96,382 | ₩96,556 | ₩94,140 | ₩94,887 | -1.55% | 15.8만 |
|---|
| 2026.08.10 | ₩99,826 | ₩100,707 | ₩95,928 | ₩96,222 | -3.61% | 16.2만 |
|---|
| 2026.08.07 | ₩100,827 | ₩101,081 | ₩99,813 | ₩100,440 | -0.38% | 9.9만 |
|---|
| 2026.08.06 | ₩100,867 | ₩102,148 | ₩99,466 | ₩101,761 | +0.89% | 19.5만 |
|---|
| 2026.08.05 | ₩103,123 | ₩103,190 | ₩96,783 | ₩99,652 | -3.37% | 30.2만 |
|---|
| 2026.08.04 | ₩104,551 | ₩106,006 | ₩103,176 | ₩104,404 | -0.14% | 24.4만 |
|---|
| 2026.08.03 | ₩103,670 | ₩105,766 | ₩103,590 | ₩104,551 | +0.85% | 18.3만 |
|---|
| 2026.07.31 | ₩102,909 | ₩105,031 | ₩101,348 | ₩102,842 | -0.06% | 21만 |
|---|
| 2026.07.30 | ₩102,856 | ₩104,765 | ₩102,242 | ₩103,683 | +0.80% | 12.4만 |
|---|
| 2026.07.29 | ₩101,294 | ₩104,471 | ₩101,294 | ₩103,830 | +2.50% | 17.1만 |
|---|
| 2026.07.28 | ₩101,574 | ₩103,937 | ₩101,574 | ₩102,295 | +0.71% | 14.9만 |
|---|
| 2026.07.27 | ₩97,891 | ₩100,413 | ₩97,677 | ₩99,746 | +1.90% | 15.1만 |
|---|
| 2026.07.24 | ₩99,799 | ₩100,493 | ₩97,530 | ₩97,917 | -1.89% | 15.6만 |
|---|
| 2026.07.23 | ₩102,589 | ₩102,589 | ₩98,198 | ₩99,759 | -2.76% | 17.9만 |
|---|
| 2026.07.22 | ₩103,710 | ₩104,030 | ₩102,202 | ₩104,030 | +0.31% | 10.7만 |
|---|
| 2026.07.21 | ₩103,550 | ₩104,151 | ₩102,042 | ₩103,430 | -0.12% | 12.8만 |
|---|
| 2026.07.20 | ₩104,498 | ₩104,898 | ₩103,376 | ₩104,244 | -0.24% | 11.5만 |
|---|
| 2026.07.17 | ₩106,006 | ₩107,808 | ₩103,310 | ₩104,177 | -1.73% | 15.5만 |
|---|
| 2026.07.16 | ₩103,190 | ₩107,087 | ₩103,190 | ₩105,859 | +2.59% | 12.9만 |
|---|
| 2026.07.15 | ₩103,029 | ₩105,592 | ₩102,682 | ₩103,510 | +0.47% | 13.1만 |
|---|
| 2026.07.14 | ₩105,218 | ₩105,432 | ₩102,576 | ₩104,030 | -1.13% | 10.8만 |
|---|
| 2026.07.13 | ₩107,541 | ₩108,689 | ₩104,951 | ₩105,031 | -2.33% | 15.4만 |
|---|
| 2026.07.10 | ₩105,912 | ₩107,247 | ₩104,871 | ₩106,473 | +0.53% | 16.4만 |
|---|
| 2026.07.09 | ₩104,845 | ₩106,059 | ₩103,804 | ₩105,672 | +0.79% | 12.6만 |
|---|
| 2026.07.08 | ₩107,274 | ₩107,581 | ₩105,112 | ₩105,859 | -1.32% | 18.5만 |
|---|
| 2026.07.07 | ₩108,569 | ₩109,703 | ₩107,180 | ₩107,434 | -1.04% | 23.1만 |
|---|
| 2026.07.06 | ₩106,780 | ₩107,207 | ₩105,459 | ₩107,140 | +0.34% | 17.7만 |
|---|
| 2026.07.02 | ₩106,687 | ₩107,955 | ₩105,939 | ₩106,913 | +0.21% | 24.6만 |
|---|
| 2026.07.01 | ₩104,324 | ₩107,087 | ₩103,510 | ₩106,526 | +2.11% | 13.3만 |
|---|
| 2026.06.30 | ₩105,165 | ₩105,886 | ₩102,989 | ₩104,524 | -0.61% | 21.2만 |
|---|
| 2026.06.29 | ₩106,500 | ₩108,021 | ₩104,631 | ₩105,192 | -1.23% | 16.7만 |
|---|
| 2026.06.26 | ₩105,739 | ₩107,581 | ₩104,404 | ₩106,900 | +1.10% | 33만 |
|---|
| 2026.06.25 | ₩106,660 | ₩108,128 | ₩103,723 | ₩104,124 | -2.38% | 11.2만 |
|---|
| 2026.06.24 | ₩106,286 | ₩108,889 | ₩105,659 | ₩107,261 | +0.92% | 29.7만 |
|---|
| 2026.06.23 | ₩105,846 | ₩106,913 | ₩104,631 | ₩105,445 | -0.38% | 26.3만 |
|---|
| 2026.06.22 | ₩102,269 | ₩105,419 | ₩102,269 | ₩104,284 | +1.97% | 18.2만 |
|---|
| 2026.06.18 | ₩101,561 | ₩103,443 | ₩101,134 | ₩102,429 | +0.85% | 26.9만 |
|---|
| 2026.06.17 | ₩105,085 | ₩105,392 | ₩101,454 | ₩102,042 | -2.90% | 13.9만 |
|---|
| 2026.06.16 | ₩106,700 | ₩107,234 | ₩102,028 | ₩105,819 | -0.83% | 15.6만 |
|---|
| 2026.06.15 | ₩108,021 | ₩109,276 | ₩105,699 | ₩105,766 | -2.09% | 21.6만 |
|---|
| 2026.06.12 | ₩110,264 | ₩111,772 | ₩109,983 | ₩110,290 | +0.02% | 16.5만 |
|---|
| 2026.06.11 | ₩110,517 | ₩111,091 | ₩109,183 | ₩110,170 | -0.31% | 21.1만 |
|---|
| 2026.06.10 | ₩107,007 | ₩110,184 | ₩106,873 | ₩109,530 | +2.36% | 15.4만 |
|---|
| 2026.06.09 | ₩106,353 | ₩108,128 | ₩105,405 | ₩105,792 | -0.53% | 15만 |
|---|
| 2026.06.08 | ₩104,991 | ₩107,327 | ₩104,845 | ₩106,353 | +1.30% | 16.4만 |
|---|
| 2026.06.05 | ₩102,015 | ₩105,539 | ₩100,947 | ₩104,404 | +2.34% | 17.2만 |
|---|
| 2026.06.04 | ₩100,013 | ₩101,628 | ₩98,585 | ₩101,014 | +1.00% | 13.9만 |
|---|
| 2026.06.03 | ₩99,786 | ₩101,147 | ₩98,451 | ₩98,571 | -1.22% | 15만 |
|---|
| 2026.06.02 | ₩98,731 | ₩99,853 | ₩97,063 | ₩99,078 | +0.35% | 18.5만 |
|---|
| 2026.06.01 | ₩97,156 | ₩99,959 | ₩95,875 | ₩99,172 | +2.07% | 14.7만 |
|---|
| 2026.05.29 | ₩98,558 | ₩98,611 | ₩96,516 | ₩97,397 | -1.18% | 19.6만 |
|---|
| 2026.05.28 | ₩98,158 | ₩99,385 | ₩97,397 | ₩99,159 | +1.02% | 9.9만 |
|---|
| 2026.05.27 | ₩96,115 | ₩98,745 | ₩96,115 | ₩97,730 | +1.68% | 11만 |
|---|
| 2026.05.26 | ₩96,970 | ₩97,784 | ₩95,221 | ₩95,982 | -1.02% | 8.8만 |
|---|
| 2026.05.22 | ₩96,035 | ₩97,757 | ₩95,702 | ₩96,502 | +0.49% | 12.6만 |
|---|
| 2026.05.21 | ₩95,128 | ₩96,823 | ₩93,446 | ₩96,422 | +1.36% | 12.7만 |
|---|
| 2026.05.20 | ₩96,769 | ₩96,996 | ₩95,248 | ₩96,169 | -0.62% | 16.1만 |
|---|
| 2026.05.19 | ₩96,182 | ₩100,200 | ₩94,927 | ₩97,237 | +1.10% | 11.4만 |
|---|
| 2026.05.18 | ₩92,725 | ₩96,623 | ₩92,138 | ₩96,129 | +3.67% | 13.5만 |
|---|
| 2026.05.15 | ₩95,528 | ₩95,648 | ₩93,593 | ₩93,833 | -1.77% | 12.6만 |
|---|
| 2026.05.14 | ₩94,367 | ₩95,848 | ₩92,952 | ₩94,994 | +0.66% | 10.3만 |
|---|
| 2026.05.13 | ₩91,217 | ₩93,619 | ₩91,043 | ₩93,326 | +2.31% | 16만 |
|---|
| 2026.05.12 | ₩92,285 | ₩92,351 | ₩90,269 | ₩91,898 | -0.42% | 16.5만 |
|---|
| 2026.05.11 | ₩94,540 | ₩95,381 | ₩92,098 | ₩92,458 | -2.20% | 18.2만 |
|---|
| 2026.05.08 | ₩94,340 | ₩95,248 | ₩93,312 | ₩94,580 | +0.25% | 17.4만 |
|---|
| 2026.05.07 | ₩94,046 | ₩95,581 | ₩92,458 | ₩94,367 | +0.34% | 18.7만 |
|---|
| 2026.05.06 | ₩97,931 | ₩101,454 | ₩95,621 | ₩95,621 | -2.36% | 22.9만 |
|---|
| 2026.05.05 | ₩91,737 | ₩93,913 | ₩91,524 | ₩92,832 | +1.19% | 15.2만 |
|---|
| 2026.05.04 | ₩94,073 | ₩94,434 | ₩91,817 | ₩92,004 | -2.20% | 13.8만 |
|---|
| 2026.05.01 | ₩95,074 | ₩95,168 | ₩93,005 | ₩94,701 | -0.39% | 9.5만 |
|---|
| 2026.04.30 | ₩92,485 | ₩94,767 | ₩91,737 | ₩93,673 | +1.28% | 18.4만 |
|---|
| 2026.04.29 | ₩92,525 | ₩93,419 | ₩91,390 | ₩92,512 | -0.01% | 8.4만 |
|---|
| 2026.04.28 | ₩91,644 | ₩93,032 | ₩90,830 | ₩92,778 | +1.24% | 10.2만 |
|---|
| 2026.04.27 | ₩91,577 | ₩92,578 | ₩90,576 | ₩90,576 | -1.09% | 19.4만 |
|---|
| 2026.04.24 | ₩93,900 | ₩94,087 | ₩91,697 | ₩91,724 | -2.32% | 10.8만 |
|---|
| 2026.04.23 | ₩95,248 | ₩95,888 | ₩93,459 | ₩94,594 | -0.69% | 9.3만 |
|---|
| 2026.04.22 | ₩93,526 | ₩95,274 | ₩93,219 | ₩95,194 | +1.78% | 9.2만 |
|---|
| 2026.04.21 | ₩93,352 | ₩94,127 | ₩92,792 | ₩93,579 | +0.24% | 12.5만 |
|---|
| 2026.04.20 | ₩95,128 | ₩96,115 | ₩93,379 | ₩93,433 | -1.78% | 11.3만 |
|---|
| 2026.04.17 | ₩91,497 | ₩95,101 | ₩91,497 | ₩94,861 | +3.68% | 13.1만 |
|---|
| 2026.04.16 | ₩91,324 | ₩92,899 | ₩90,069 | ₩91,978 | +0.72% | 13.2만 |
|---|
| 2026.04.15 | ₩92,191 | ₩93,126 | ₩91,684 | ₩91,751 | -0.48% | 11.2만 |
|---|
| 2026.04.14 | ₩94,167 | ₩94,167 | ₩91,631 | ₩92,658 | -1.60% | 14.8만 |
|---|
| 2026.04.13 | ₩95,675 | ₩95,675 | ₩93,232 | ₩94,967 | -0.74% | 13.6만 |
|---|
| 2026.04.10 | ₩97,116 | ₩97,130 | ₩94,046 | ₩96,089 | -1.06% | 9.3만 |
|---|
| 2026.04.09 | ₩95,795 | ₩97,650 | ₩94,994 | ₩97,490 | +1.77% | 18.3만 |
|---|
| 2026.04.08 | ₩94,741 | ₩96,889 | ₩94,741 | ₩96,876 | +2.25% | 16만 |
|---|
| 2026.04.07 | ₩94,887 | ₩95,355 | ₩93,513 | ₩95,355 | +0.49% | 11.8만 |
|---|
| 2026.04.06 | ₩94,407 | ₩95,101 | ₩93,446 | ₩94,967 | +0.59% | 12.1만 |
|---|
| 2026.04.02 | ₩91,644 | ₩94,167 | ₩90,763 | ₩93,806 | +2.36% | 11.8만 |
|---|
| 2026.04.01 | ₩91,070 | ₩91,764 | ₩90,309 | ₩91,003 | -0.07% | 10.1만 |
|---|
| 2026.03.31 | ₩92,698 | ₩92,698 | ₩90,416 | ₩91,284 | -1.53% | 11.1만 |
|---|
| 2026.03.30 | ₩91,884 | ₩93,259 | ₩90,950 | ₩91,751 | -0.15% | 18.5만 |
|---|
| 2026.03.27 | ₩89,869 | ₩91,257 | ₩89,482 | ₩91,110 | +1.38% | 15.6만 |
|---|
| 2026.03.26 | ₩87,533 | ₩89,829 | ₩87,533 | ₩89,829 | +2.62% | 17.3만 |
|---|
| 2026.03.25 | ₩88,587 | ₩88,587 | ₩86,532 | ₩87,787 | -0.90% | 11.9만 |
|---|
| 2026.03.24 | ₩89,428 | ₩90,429 | ₩87,987 | ₩88,067 | -1.52% | 11.6만 |
|---|
| 2026.03.23 | ₩89,522 | ₩90,389 | ₩88,627 | ₩89,522 | 0.00% | 14.4만 |
|---|
| 2026.03.20 | ₩88,854 | ₩88,854 | ₩86,906 | ₩88,374 | -0.54% | 24.4만 |
|---|
| 2026.03.19 | ₩88,360 | ₩88,948 | ₩86,625 | ₩88,574 | +0.24% | 13.8만 |
|---|
| 2026.03.18 | ₩90,029 | ₩91,203 | ₩87,907 | ₩88,080 | -2.16% | 12.5만 |
|---|
| 2026.03.17 | ₩90,029 | ₩91,591 | ₩89,321 | ₩90,336 | +0.34% | 17.8만 |
|---|
| 2026.03.16 | ₩87,560 | ₩89,428 | ₩86,759 | ₩89,041 | +1.69% | 17.6만 |
|---|
| 2026.03.13 | ₩84,690 | ₩88,414 | ₩84,076 | ₩88,000 | +3.91% | 26만 |
|---|
| 2026.03.12 | ₩82,554 | ₩84,797 | ₩82,261 | ₩84,009 | +1.76% | 15.9만 |
|---|
| 2026.03.11 | ₩81,700 | ₩83,462 | ₩80,072 | ₩83,315 | +1.98% | 20.2만 |
|---|
| 2026.03.10 | ₩83,489 | ₩84,143 | ₩82,100 | ₩82,221 | -1.52% | 24.4만 |
|---|
| 2026.03.09 | ₩84,169 | ₩85,291 | ₩81,780 | ₩83,836 | -0.40% | 27.2만 |
|---|
| 2026.03.06 | ₩84,089 | ₩85,998 | ₩83,702 | ₩85,824 | +2.06% | 15.1만 |
|---|
| 2026.03.05 | ₩86,772 | ₩87,092 | ₩84,917 | ₩85,344 | -1.65% | 13.4만 |
|---|
| 2026.03.04 | ₩89,308 | ₩89,428 | ₩86,825 | ₩87,640 | -1.87% | 13.8만 |
|---|
| 2026.03.03 | ₩88,227 | ₩89,201 | ₩86,759 | ₩88,788 | +0.64% | 14.4만 |
|---|
| 2026.03.02 | ₩90,549 | ₩90,896 | ₩87,653 | ₩88,881 | -1.84% | 17.2만 |
|---|
| 2026.02.27 | ₩88,094 | ₩92,058 | ₩88,094 | ₩90,443 | +2.67% | 18.7만 |
|---|
| 2026.02.26 | ₩93,392 | ₩95,448 | ₩87,253 | ₩88,614 | -5.12% | 24.2만 |
|---|
| 2026.02.25 | ₩96,970 | ₩97,023 | ₩94,607 | ₩95,448 | -1.57% | 9.4만 |
|---|
| 2026.02.24 | ₩98,011 | ₩99,159 | ₩96,970 | ₩97,116 | -0.91% | 11만 |
|---|
| 2026.02.23 | ₩97,437 | ₩98,091 | ₩94,660 | ₩98,077 | +0.66% | 17.2만 |
|---|
| 2026.02.20 | ₩98,478 | ₩99,813 | ₩96,849 | ₩99,332 | +0.87% | 16만 |
|---|
| 2026.02.19 | ₩96,636 | ₩99,612 | ₩96,449 | ₩98,585 | +2.02% | 10.7만 |
|---|
| 2026.02.18 | ₩96,916 | ₩97,036 | ₩94,620 | ₩97,036 | +0.12% | 14.6만 |
|---|
| 2026.02.17 | ₩99,225 | ₩99,225 | ₩96,262 | ₩97,330 | -1.91% | 12.7만 |
|---|
| 2026.02.13 | ₩96,983 | ₩99,586 | ₩96,022 | ₩99,412 | +2.50% | 13.3만 |
|---|
| 2026.02.12 | ₩95,274 | ₩97,143 | ₩94,340 | ₩96,342 | +1.12% | 16.8만 |
|---|
| 2026.02.11 | ₩95,942 | ₩97,637 | ₩94,073 | ₩94,527 | -1.47% | 10.3만 |
|---|
| 2026.02.10 | ₩98,104 | ₩98,104 | ₩94,701 | ₩95,448 | -2.71% | 13.4만 |
|---|
| 2026.02.09 | ₩98,731 | ₩99,239 | ₩97,837 | ₩98,611 | -0.12% | 8.6만 |
|---|
| 2026.02.06 | ₩99,652 | ₩100,707 | ₩97,503 | ₩98,344 | -1.31% | 10.1만 |
|---|
| 2026.02.05 | ₩98,892 | ₩100,106 | ₩96,903 | ₩98,745 | -0.15% | 14.6만 |
|---|
| 2026.02.04 | ₩96,769 | ₩99,599 | ₩96,769 | ₩98,745 | +2.04% | 15.5만 |
|---|
| 2026.02.03 | ₩95,328 | ₩98,117 | ₩95,328 | ₩96,863 | +1.61% | 12.4만 |
|---|
| 2026.02.02 | ₩95,128 | ₩96,422 | ₩94,847 | ₩95,768 | +0.67% | 10.8만 |
|---|
| 2026.01.30 | ₩93,459 | ₩95,475 | ₩92,725 | ₩94,967 | +1.61% | 16.2만 |
|---|
| 2026.01.29 | ₩92,245 | ₩93,699 | ₩92,111 | ₩93,459 | +1.32% | 11.2만 |
|---|
| 2026.01.28 | ₩93,272 | ₩93,566 | ₩91,150 | ₩91,831 | -1.55% | 7.8만 |
|---|
| 2026.01.27 | ₩92,138 | ₩93,272 | ₩91,577 | ₩93,259 | +1.22% | 7.8만 |
|---|
| 2026.01.26 | ₩92,058 | ₩92,525 | ₩91,564 | ₩92,365 | +0.33% | 9만 |
|---|
| 2026.01.23 | ₩91,737 | ₩92,071 | ₩90,670 | ₩91,751 | +0.01% | 7.1만 |
|---|
| 2026.01.22 | ₩91,817 | ₩91,938 | ₩90,937 | ₩91,844 | +0.03% | 9만 |
|---|
| 2026.01.21 | ₩90,843 | ₩92,512 | ₩90,389 | ₩91,884 | +1.15% | 11.6만 |
|---|
| 2026.01.20 | ₩90,950 | ₩91,297 | ₩88,934 | ₩90,616 | -0.37% | 11.4만 |
|---|
| 2026.01.16 | ₩90,950 | ₩92,205 | ₩90,376 | ₩92,084 | +1.25% | 15.1만 |
|---|
| 2026.01.15 | ₩90,029 | ₩93,139 | ₩89,255 | ₩91,777 | +1.94% | 14.7만 |
|---|
| 2026.01.14 | ₩89,508 | ₩90,923 | ₩88,307 | ₩90,616 | +1.24% | 9.2만 |
|---|
| 2026.01.13 | ₩88,120 | ₩90,336 | ₩88,120 | ₩89,014 | +1.01% | 10.1만 |
|---|
| 2026.01.12 | ₩86,959 | ₩89,588 | ₩86,185 | ₩88,294 | +1.53% | 9.7만 |
|---|
| 2026.01.09 | ₩87,373 | ₩87,613 | ₩86,105 | ₩87,039 | -0.38% | 9만 |
|---|
| 2026.01.08 | ₩85,024 | ₩88,587 | ₩84,903 | ₩87,546 | +2.97% | 12.3만 |
|---|
| 2026.01.07 | ₩86,358 | ₩87,493 | ₩84,997 | ₩85,277 | -1.25% | 10.6만 |
|---|
| 2026.01.06 | ₩85,210 | ₩86,745 | ₩84,997 | ₩86,238 | +1.21% | 13.6만 |
|---|
| 2026.01.05 | ₩85,544 | ₩87,213 | ₩85,291 | ₩85,357 | -0.22% | 12.4만 |
|---|
| 2026.01.02 | ₩85,517 | ₩86,639 | ₩85,291 | ₩85,571 | +0.06% | 10.1만 |
|---|
| 2025.12.31 | ₩86,078 | ₩86,532 | ₩84,850 | ₩85,544 | -0.62% | 10.6만 |
|---|
| 2025.12.30 | ₩86,452 | ₩87,293 | ₩85,891 | ₩85,931 | -0.60% | 9.6만 |
|---|
| 2025.12.29 | ₩86,612 | ₩87,253 | ₩86,078 | ₩86,518 | -0.11% | 16만 |
|---|
| 2025.12.26 | ₩87,907 | ₩88,187 | ₩86,065 | ₩86,839 | -1.21% | 6.2만 |
|---|
| 2025.12.24 | ₩88,067 | ₩88,921 | ₩87,626 | ₩87,987 | -0.09% | 6.7만 |
|---|
| 2025.12.23 | ₩88,200 | ₩88,841 | ₩87,493 | ₩88,013 | -0.21% | 13.8만 |
|---|
| 2025.12.22 | ₩89,228 | ₩89,682 | ₩87,800 | ₩88,360 | -0.97% | 10.2만 |
|---|
| 2025.12.19 | ₩90,176 | ₩90,363 | ₩88,427 | ₩89,669 | -0.56% | 72.7만 |
|---|
| 2025.12.18 | ₩91,377 | ₩91,377 | ₩90,269 | ₩90,830 | -0.60% | 10만 |
|---|
| 2025.12.17 | ₩88,187 | ₩91,244 | ₩87,413 | ₩91,123 | +3.33% | 11.8만 |
|---|
| 2025.12.16 | ₩89,989 | ₩89,989 | ₩87,760 | ₩88,387 | -1.78% | 11.7만 |
|---|
| 2025.12.15 | ₩90,563 | ₩91,057 | ₩88,788 | ₩89,815 | -0.83% | 11.6만 |
|---|
| 2025.12.12 | ₩90,843 | ₩91,257 | ₩89,722 | ₩90,296 | -0.60% | 8.9만 |
|---|
| 2025.12.11 | ₩89,482 | ₩90,990 | ₩88,908 | ₩90,149 | +0.75% | 12.6만 |
|---|
| 2025.12.10 | ₩88,908 | ₩89,428 | ₩87,533 | ₩88,841 | -0.08% | 15.1만 |
|---|
| 2025.12.09 | ₩87,306 | ₩89,295 | ₩87,039 | ₩89,014 | +1.96% | 10.2만 |
|---|
| 2025.12.08 | ₩88,027 | ₩88,707 | ₩86,145 | ₩87,333 | -0.79% | 18.5만 |
|---|
| 2025.12.05 | ₩88,000 | ₩89,588 | ₩87,973 | ₩88,454 | +0.52% | 11.3만 |
|---|
| 2025.12.04 | ₩89,255 | ₩90,443 | ₩87,186 | ₩88,721 | -0.60% | 8.9만 |
|---|
| 2025.12.03 | ₩89,148 | ₩90,763 | ₩89,148 | ₩89,789 | +0.72% | 11만 |
|---|
| 2025.12.02 | ₩87,546 | ₩90,456 | ₩87,226 | ₩89,508 | +2.24% | 14.7만 |
|---|
| 2025.12.01 | ₩86,972 | ₩88,881 | ₩86,679 | ₩87,746 | +0.89% | 15.4만 |
|---|
| 2025.11.28 | ₩87,026 | ₩87,266 | ₩86,038 | ₩86,719 | -0.35% | 6.8만 |
|---|
| 2025.11.26 | ₩87,319 | ₩87,947 | ₩86,452 | ₩87,279 | -0.05% | 11.4만 |
|---|
| 2025.11.25 | ₩86,705 | ₩89,161 | ₩86,238 | ₩87,693 | +1.14% | 11.5만 |
|---|
| 2025.11.24 | ₩89,415 | ₩89,415 | ₩85,691 | ₩85,971 | -3.85% | 15.7만 |
|---|
| 2025.11.21 | ₩88,400 | ₩90,189 | ₩88,400 | ₩89,482 | +1.22% | 15.1만 |
|---|
| 2025.11.20 | ₩87,760 | ₩88,587 | ₩86,438 | ₩87,533 | -0.26% | 14.9만 |
|---|
| 2025.11.19 | ₩87,493 | ₩88,160 | ₩86,372 | ₩87,173 | -0.37% | 9.6만 |
|---|
| 2025.11.18 | ₩87,546 | ₩87,840 | ₩86,692 | ₩87,386 | -0.18% | 8.5만 |
|---|
| 2025.11.17 | ₩89,095 | ₩89,215 | ₩87,159 | ₩87,333 | -1.98% | 9.6만 |
|---|
| 2025.11.14 | ₩88,334 | ₩89,268 | ₩87,373 | ₩89,241 | +1.03% | 7.3만 |
|---|
| 2025.11.13 | ₩87,506 | ₩88,387 | ₩87,506 | ₩88,227 | +0.82% | 9.3만 |
|---|
| 2025.11.12 | ₩86,532 | ₩88,200 | ₩86,372 | ₩87,840 | +1.51% | 8.7만 |
|---|
| 2025.11.11 | ₩85,531 | ₩87,653 | ₩83,702 | ₩86,799 | +1.48% | 11.6만 |
|---|
| 2025.11.10 | ₩86,225 | ₩86,225 | ₩84,383 | ₩85,050 | -1.36% | 12.6만 |
|---|
| 2025.11.07 | ₩86,986 | ₩87,907 | ₩85,851 | ₩86,211 | -0.89% | 24.8만 |
|---|
| 2025.11.06 | ₩87,293 | ₩87,867 | ₩85,851 | ₩86,478 | -0.93% | 13.9만 |
|---|
| 2025.11.05 | ₩85,064 | ₩89,722 | ₩82,127 | ₩87,933 | +3.37% | 20.7만 |
|---|
| 2025.11.04 | ₩85,504 | ₩86,211 | ₩84,677 | ₩85,291 | -0.25% | 12.8만 |
|---|
| 2025.11.03 | ₩84,730 | ₩85,638 | ₩84,036 | ₩85,104 | +0.44% | 13.4만 |
|---|
| 2025.10.31 | ₩84,730 | ₩84,730 | ₩83,409 | ₩84,543 | -0.22% | 11.9만 |
|---|
| 2025.10.30 | ₩85,464 | ₩85,784 | ₩83,422 | ₩85,544 | +0.09% | 19.5만 |
|---|
| 2025.10.29 | ₩87,480 | ₩87,480 | ₩84,903 | ₩85,931 | -1.77% | 13.6만 |
|---|
| 2025.10.28 | ₩87,867 | ₩89,468 | ₩87,746 | ₩87,987 | +0.14% | 8.2만 |
|---|
| 2025.10.27 | ₩89,628 | ₩89,682 | ₩87,373 | ₩87,933 | -1.89% | 9.5만 |
|---|
| 2025.10.24 | ₩91,457 | ₩91,831 | ₩89,655 | ₩89,802 | -1.81% | 8만 |
|---|
| 2025.10.23 | ₩91,644 | ₩91,884 | ₩90,670 | ₩91,497 | -0.16% | 7.7만 |
|---|
| 2025.10.22 | ₩91,244 | ₩92,164 | ₩90,202 | ₩91,577 | +0.37% | 8.5만 |
|---|
| 2025.10.21 | ₩92,391 | ₩92,391 | ₩90,109 | ₩90,950 | -1.56% | 9.3만 |
|---|
| 2025.10.20 | ₩92,298 | ₩93,419 | ₩91,057 | ₩92,431 | +0.14% | 10.8만 |
|---|
| 2025.10.17 | ₩91,751 | ₩92,792 | ₩91,257 | ₩92,298 | +0.60% | 11.7만 |
|---|
| 2025.10.16 | ₩93,406 | ₩93,406 | ₩91,364 | ₩91,604 | -1.93% | 11.1만 |
|---|
| 2025.10.15 | ₩93,686 | ₩94,554 | ₩92,698 | ₩93,713 | +0.03% | 13.2만 |
|---|
| 2025.10.14 | ₩91,364 | ₩93,473 | ₩91,364 | ₩92,979 | +1.77% | 12만 |
|---|
| 2025.10.13 | ₩89,962 | ₩91,671 | ₩89,895 | ₩91,110 | +1.28% | 13.5만 |
|---|
| 2025.10.10 | ₩91,577 | ₩91,577 | ₩90,149 | ₩90,403 | -1.28% | 22.3만 |
|---|