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 | ₩96,511 | ₩98,059 | ₩96,404 | ₩97,418 | +0.94% | 9만 |
| 2026.10.08 | ₩98,499 | ₩98,499 | ₩96,591 | ₩96,804 | -1.72% | 16.2만 |
| 2026.10.07 | ₩96,604 | ₩99,314 | ₩96,604 | ₩97,779 | +1.22% | 19.5만 |
| 2026.10.06 | ₩99,380 | ₩99,434 | ₩96,311 | ₩96,898 | -2.50% | 17.4만 |
| 2026.10.05 | ₩99,487 | ₩99,487 | ₩97,352 | ₩98,780 | -0.71% | 19.4만 |
| 2026.10.02 | ₩97,138 | ₩99,060 | ₩97,138 | ₩98,820 | +1.73% | 15만 |
| 2026.10.01 | ₩97,125 | ₩98,046 | ₩96,244 | ₩96,924 | -0.21% | 16.5만 |
| 2026.09.30 | ₩98,006 | ₩98,006 | ₩96,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,405 |
| -0.61% |
| 27.7만 |
| 2026.09.29 | ₩96,711 | ₩97,899 | ₩96,711 | ₩97,245 | +0.55% | 12.7만 |
|---|
| 2026.09.28 | ₩96,270 | ₩97,659 | ₩96,044 | ₩97,285 | +1.05% | 14만 |
|---|
| 2026.09.25 | ₩96,137 | ₩96,818 | ₩95,310 | ₩96,124 | -0.01% | 13.8만 |
|---|
| 2026.09.24 | ₩97,485 | ₩97,939 | ₩95,630 | ₩96,511 | -1.00% | 23.6만 |
|---|
| 2026.09.23 | ₩96,364 | ₩98,032 | ₩96,364 | ₩96,724 | +0.37% | 19.1만 |
|---|
| 2026.09.22 | ₩98,846 | ₩100,528 | ₩96,204 | ₩97,058 | -1.81% | 25만 |
|---|
| 2026.09.21 | ₩95,963 | ₩97,979 | ₩95,963 | ₩97,485 | +1.59% | 26.1만 |
|---|
| 2026.09.18 | ₩97,312 | ₩98,766 | ₩96,444 | ₩96,444 | -0.89% | 113.6만 |
|---|
| 2026.09.17 | ₩97,966 | ₩98,820 | ₩96,938 | ₩97,098 | -0.89% | 17.8만 |
|---|
| 2026.09.16 | ₩95,870 | ₩98,086 | ₩95,870 | ₩97,418 | +1.61% | 18.8만 |
|---|
| 2026.09.15 | ₩96,057 | ₩97,245 | ₩94,962 | ₩96,164 | +0.11% | 17만 |
|---|
| 2026.09.14 | ₩97,071 | ₩98,006 | ₩95,830 | ₩96,951 | -0.12% | 16.7만 |
|---|
| 2026.09.11 | ₩95,723 | ₩96,884 | ₩94,856 | ₩96,311 | +0.61% | 16.1만 |
|---|
| 2026.09.10 | ₩93,481 | ₩95,416 | ₩92,707 | ₩95,003 | +1.63% | 15.8만 |
|---|
| 2026.09.09 | ₩94,108 | ₩94,842 | ₩93,107 | ₩93,107 | -1.06% | 13.9만 |
|---|
| 2026.09.08 | ₩95,910 | ₩95,910 | ₩94,095 | ₩94,589 | -1.38% | 16.7만 |
|---|
| 2026.09.04 | ₩95,283 | ₩96,604 | ₩94,415 | ₩96,070 | +0.83% | 12.7만 |
|---|
| 2026.09.03 | ₩93,988 | ₩96,017 | ₩92,960 | ₩95,376 | +1.48% | 13만 |
|---|
| 2026.09.02 | ₩93,935 | ₩95,043 | ₩93,321 | ₩93,948 | +0.01% | 18.7만 |
|---|
| 2026.09.01 | ₩94,322 | ₩95,857 | ₩92,854 | ₩93,401 | -0.98% | 13만 |
|---|
| 2026.08.31 | ₩95,390 | ₩95,883 | ₩94,308 | ₩94,829 | -0.59% | 17.9만 |
|---|
| 2026.08.28 | ₩94,696 | ₩95,990 | ₩94,549 | ₩95,029 | +0.35% | 12.4만 |
|---|
| 2026.08.27 | ₩93,374 | ₩94,949 | ₩92,507 | ₩94,082 | +0.76% | 15만 |
|---|
| 2026.08.26 | ₩94,615 | ₩95,777 | ₩94,028 | ₩94,362 | -0.27% | 12.6만 |
|---|
| 2026.08.25 | ₩94,442 | ₩95,496 | ₩93,975 | ₩94,615 | +0.18% | 11.4만 |
|---|
| 2026.08.24 | ₩95,310 | ₩96,564 | ₩94,549 | ₩94,816 | -0.52% | 13.6만 |
|---|
| 2026.08.21 | ₩94,469 | ₩95,189 | ₩92,694 | ₩94,762 | +0.31% | 16.1만 |
|---|
| 2026.08.20 | ₩92,507 | ₩94,188 | ₩91,319 | ₩93,668 | +1.26% | 20.5만 |
|---|
| 2026.08.19 | ₩94,108 | ₩95,456 | ₩93,561 | ₩93,815 | -0.31% | 12.1만 |
|---|
| 2026.08.18 | ₩95,029 | ₩95,069 | ₩93,801 | ₩93,841 | -1.25% | 14만 |
|---|
| 2026.08.17 | ₩94,615 | ₩95,510 | ₩93,428 | ₩93,761 | -0.90% | 14만 |
|---|
| 2026.08.14 | ₩95,163 | ₩95,496 | ₩93,521 | ₩94,669 | -0.52% | 12.1만 |
|---|
| 2026.08.13 | ₩96,911 | ₩97,218 | ₩95,269 | ₩95,483 | -1.47% | 17.6만 |
|---|
| 2026.08.12 | ₩93,975 | ₩96,791 | ₩93,975 | ₩95,750 | +1.89% | 14.9만 |
|---|
| 2026.08.11 | ₩96,377 | ₩96,551 | ₩94,135 | ₩94,882 | -1.55% | 15.8만 |
|---|
| 2026.08.10 | ₩99,821 | ₩100,702 | ₩95,923 | ₩96,217 | -3.61% | 16.2만 |
|---|
| 2026.08.07 | ₩100,822 | ₩101,075 | ₩99,807 | ₩100,435 | -0.38% | 9.9만 |
|---|
| 2026.08.06 | ₩100,862 | ₩102,143 | ₩99,460 | ₩101,756 | +0.89% | 19.5만 |
|---|
| 2026.08.05 | ₩103,117 | ₩103,184 | ₩96,778 | ₩99,647 | -3.37% | 30.2만 |
|---|
| 2026.08.04 | ₩104,545 | ₩106,000 | ₩103,171 | ₩104,399 | -0.14% | 24.4만 |
|---|
| 2026.08.03 | ₩103,665 | ₩105,760 | ₩103,585 | ₩104,545 | +0.85% | 18.3만 |
|---|
| 2026.07.31 | ₩102,904 | ₩105,026 | ₩101,342 | ₩102,837 | -0.06% | 21만 |
|---|
| 2026.07.30 | ₩102,850 | ₩104,759 | ₩102,236 | ₩103,678 | +0.80% | 12.4만 |
|---|
| 2026.07.29 | ₩101,289 | ₩104,465 | ₩101,289 | ₩103,825 | +2.50% | 17.1만 |
|---|
| 2026.07.28 | ₩101,569 | ₩103,932 | ₩101,569 | ₩102,290 | +0.71% | 14.9만 |
|---|
| 2026.07.27 | ₩97,885 | ₩100,408 | ₩97,672 | ₩99,741 | +1.90% | 15.1만 |
|---|
| 2026.07.24 | ₩99,794 | ₩100,488 | ₩97,525 | ₩97,912 | -1.89% | 15.6만 |
|---|
| 2026.07.23 | ₩102,584 | ₩102,584 | ₩98,192 | ₩99,754 | -2.76% | 17.9만 |
|---|
| 2026.07.22 | ₩103,705 | ₩104,025 | ₩102,196 | ₩104,025 | +0.31% | 10.7만 |
|---|
| 2026.07.21 | ₩103,544 | ₩104,145 | ₩102,036 | ₩103,424 | -0.12% | 12.8만 |
|---|
| 2026.07.20 | ₩104,492 | ₩104,892 | ₩103,371 | ₩104,239 | -0.24% | 11.5만 |
|---|
| 2026.07.17 | ₩106,000 | ₩107,802 | ₩103,304 | ₩104,172 | -1.73% | 15.5만 |
|---|
| 2026.07.16 | ₩103,184 | ₩107,081 | ₩103,184 | ₩105,853 | +2.59% | 12.9만 |
|---|
| 2026.07.15 | ₩103,024 | ₩105,587 | ₩102,677 | ₩103,504 | +0.47% | 13.1만 |
|---|
| 2026.07.14 | ₩105,213 | ₩105,426 | ₩102,570 | ₩104,025 | -1.13% | 10.8만 |
|---|
| 2026.07.13 | ₩107,535 | ₩108,683 | ₩104,946 | ₩105,026 | -2.33% | 15.4만 |
|---|
| 2026.07.10 | ₩105,907 | ₩107,242 | ₩104,866 | ₩106,467 | +0.53% | 16.4만 |
|---|
| 2026.07.09 | ₩104,839 | ₩106,054 | ₩103,798 | ₩105,667 | +0.79% | 12.6만 |
|---|
| 2026.07.08 | ₩107,268 | ₩107,575 | ₩105,106 | ₩105,853 | -1.32% | 18.5만 |
|---|
| 2026.07.07 | ₩108,563 | ₩109,697 | ₩107,175 | ₩107,428 | -1.04% | 23.1만 |
|---|
| 2026.07.06 | ₩106,774 | ₩107,201 | ₩105,453 | ₩107,135 | +0.34% | 17.7만 |
|---|
| 2026.07.02 | ₩106,681 | ₩107,949 | ₩105,934 | ₩106,908 | +0.21% | 24.6만 |
|---|
| 2026.07.01 | ₩104,319 | ₩107,081 | ₩103,504 | ₩106,521 | +2.11% | 13.3만 |
|---|
| 2026.06.30 | ₩105,159 | ₩105,880 | ₩102,984 | ₩104,519 | -0.61% | 21.2만 |
|---|
| 2026.06.29 | ₩106,494 | ₩108,016 | ₩104,626 | ₩105,186 | -1.23% | 16.7만 |
|---|
| 2026.06.26 | ₩105,733 | ₩107,575 | ₩104,399 | ₩106,895 | +1.10% | 33만 |
|---|
| 2026.06.25 | ₩106,654 | ₩108,122 | ₩103,718 | ₩104,118 | -2.38% | 11.2만 |
|---|
| 2026.06.24 | ₩106,281 | ₩108,883 | ₩105,653 | ₩107,255 | +0.92% | 29.7만 |
|---|
| 2026.06.23 | ₩105,840 | ₩106,908 | ₩104,626 | ₩105,440 | -0.38% | 26.3만 |
|---|
| 2026.06.22 | ₩102,263 | ₩105,413 | ₩102,263 | ₩104,279 | +1.97% | 18.2만 |
|---|
| 2026.06.18 | ₩101,556 | ₩103,438 | ₩101,129 | ₩102,423 | +0.85% | 26.9만 |
|---|
| 2026.06.17 | ₩105,079 | ₩105,386 | ₩101,449 | ₩102,036 | -2.90% | 13.9만 |
|---|
| 2026.06.16 | ₩106,694 | ₩107,228 | ₩102,023 | ₩105,813 | -0.83% | 15.6만 |
|---|
| 2026.06.15 | ₩108,016 | ₩109,270 | ₩105,693 | ₩105,760 | -2.09% | 21.6만 |
|---|
| 2026.06.12 | ₩110,258 | ₩111,766 | ₩109,978 | ₩110,285 | +0.02% | 16.5만 |
|---|
| 2026.06.11 | ₩110,512 | ₩111,085 | ₩109,177 | ₩110,164 | -0.31% | 21.1만 |
|---|
| 2026.06.10 | ₩107,001 | ₩110,178 | ₩106,868 | ₩109,524 | +2.36% | 15.4만 |
|---|
| 2026.06.09 | ₩106,347 | ₩108,122 | ₩105,400 | ₩105,787 | -0.53% | 15만 |
|---|
| 2026.06.08 | ₩104,986 | ₩107,322 | ₩104,839 | ₩106,347 | +1.30% | 16.4만 |
|---|
| 2026.06.05 | ₩102,010 | ₩105,533 | ₩100,942 | ₩104,399 | +2.34% | 17.2만 |
|---|
| 2026.06.04 | ₩100,008 | ₩101,623 | ₩98,579 | ₩101,009 | +1.00% | 13.9만 |
|---|
| 2026.06.03 | ₩99,781 | ₩101,142 | ₩98,446 | ₩98,566 | -1.22% | 15만 |
|---|
| 2026.06.02 | ₩98,726 | ₩99,847 | ₩97,058 | ₩99,073 | +0.35% | 18.5만 |
|---|
| 2026.06.01 | ₩97,151 | ₩99,954 | ₩95,870 | ₩99,167 | +2.07% | 14.7만 |
|---|
| 2026.05.29 | ₩98,553 | ₩98,606 | ₩96,511 | ₩97,392 | -1.18% | 19.6만 |
|---|
| 2026.05.28 | ₩98,152 | ₩99,380 | ₩97,392 | ₩99,153 | +1.02% | 9.9만 |
|---|
| 2026.05.27 | ₩96,110 | ₩98,740 | ₩96,110 | ₩97,725 | +1.68% | 11만 |
|---|
| 2026.05.26 | ₩96,965 | ₩97,779 | ₩95,216 | ₩95,977 | -1.02% | 8.8만 |
|---|
| 2026.05.22 | ₩96,030 | ₩97,752 | ₩95,697 | ₩96,497 | +0.49% | 12.6만 |
|---|
| 2026.05.21 | ₩95,123 | ₩96,818 | ₩93,441 | ₩96,417 | +1.36% | 12.7만 |
|---|
| 2026.05.20 | ₩96,764 | ₩96,991 | ₩95,243 | ₩96,164 | -0.62% | 16.1만 |
|---|
| 2026.05.19 | ₩96,177 | ₩100,194 | ₩94,922 | ₩97,231 | +1.10% | 11.4만 |
|---|
| 2026.05.18 | ₩92,720 | ₩96,617 | ₩92,133 | ₩96,124 | +3.67% | 13.5만 |
|---|
| 2026.05.15 | ₩95,523 | ₩95,643 | ₩93,588 | ₩93,828 | -1.77% | 12.6만 |
|---|
| 2026.05.14 | ₩94,362 | ₩95,843 | ₩92,947 | ₩94,989 | +0.66% | 10.3만 |
|---|
| 2026.05.13 | ₩91,212 | ₩93,614 | ₩91,039 | ₩93,321 | +2.31% | 16만 |
|---|
| 2026.05.12 | ₩92,280 | ₩92,347 | ₩90,264 | ₩91,893 | -0.42% | 16.5만 |
|---|
| 2026.05.11 | ₩94,535 | ₩95,376 | ₩92,093 | ₩92,453 | -2.20% | 18.2만 |
|---|
| 2026.05.08 | ₩94,335 | ₩95,243 | ₩93,307 | ₩94,575 | +0.25% | 17.4만 |
|---|
| 2026.05.07 | ₩94,042 | ₩95,576 | ₩92,453 | ₩94,362 | +0.34% | 18.7만 |
|---|
| 2026.05.06 | ₩97,925 | ₩101,449 | ₩95,616 | ₩95,616 | -2.36% | 22.9만 |
|---|
| 2026.05.05 | ₩91,733 | ₩93,908 | ₩91,519 | ₩92,827 | +1.19% | 15.2만 |
|---|
| 2026.05.04 | ₩94,068 | ₩94,429 | ₩91,813 | ₩91,999 | -2.20% | 13.8만 |
|---|
| 2026.05.01 | ₩95,069 | ₩95,163 | ₩93,001 | ₩94,696 | -0.39% | 9.5만 |
|---|
| 2026.04.30 | ₩92,480 | ₩94,762 | ₩91,733 | ₩93,668 | +1.28% | 18.4만 |
|---|
| 2026.04.29 | ₩92,520 | ₩93,414 | ₩91,386 | ₩92,507 | -0.01% | 8.4만 |
|---|
| 2026.04.28 | ₩91,639 | ₩93,027 | ₩90,825 | ₩92,774 | +1.24% | 10.2만 |
|---|
| 2026.04.27 | ₩91,572 | ₩92,573 | ₩90,571 | ₩90,571 | -1.09% | 19.4만 |
|---|
| 2026.04.24 | ₩93,895 | ₩94,082 | ₩91,693 | ₩91,719 | -2.32% | 10.8만 |
|---|
| 2026.04.23 | ₩95,243 | ₩95,883 | ₩93,454 | ₩94,589 | -0.69% | 9.3만 |
|---|
| 2026.04.22 | ₩93,521 | ₩95,269 | ₩93,214 | ₩95,189 | +1.78% | 9.2만 |
|---|
| 2026.04.21 | ₩93,348 | ₩94,122 | ₩92,787 | ₩93,574 | +0.24% | 12.5만 |
|---|
| 2026.04.20 | ₩95,123 | ₩96,110 | ₩93,374 | ₩93,428 | -1.78% | 11.3만 |
|---|
| 2026.04.17 | ₩91,492 | ₩95,096 | ₩91,492 | ₩94,856 | +3.68% | 13.1만 |
|---|
| 2026.04.16 | ₩91,319 | ₩92,894 | ₩90,064 | ₩91,973 | +0.72% | 13.2만 |
|---|
| 2026.04.15 | ₩92,186 | ₩93,121 | ₩91,679 | ₩91,746 | -0.48% | 11.2만 |
|---|
| 2026.04.14 | ₩94,162 | ₩94,162 | ₩91,626 | ₩92,653 | -1.60% | 14.8만 |
|---|
| 2026.04.13 | ₩95,670 | ₩95,670 | ₩93,227 | ₩94,962 | -0.74% | 13.6만 |
|---|
| 2026.04.10 | ₩97,111 | ₩97,125 | ₩94,042 | ₩96,084 | -1.06% | 9.3만 |
|---|
| 2026.04.09 | ₩95,790 | ₩97,645 | ₩94,989 | ₩97,485 | +1.77% | 18.3만 |
|---|
| 2026.04.08 | ₩94,736 | ₩96,884 | ₩94,736 | ₩96,871 | +2.25% | 16만 |
|---|
| 2026.04.07 | ₩94,882 | ₩95,350 | ₩93,508 | ₩95,350 | +0.49% | 11.8만 |
|---|
| 2026.04.06 | ₩94,402 | ₩95,096 | ₩93,441 | ₩94,962 | +0.59% | 12.1만 |
|---|
| 2026.04.02 | ₩91,639 | ₩94,162 | ₩90,758 | ₩93,801 | +2.36% | 11.8만 |
|---|
| 2026.04.01 | ₩91,065 | ₩91,759 | ₩90,304 | ₩90,998 | -0.07% | 10.1만 |
|---|
| 2026.03.31 | ₩92,694 | ₩92,694 | ₩90,411 | ₩91,279 | -1.53% | 11.1만 |
|---|
| 2026.03.30 | ₩91,879 | ₩93,254 | ₩90,945 | ₩91,746 | -0.15% | 18.5만 |
|---|
| 2026.03.27 | ₩89,864 | ₩91,252 | ₩89,477 | ₩91,105 | +1.38% | 15.6만 |
|---|
| 2026.03.26 | ₩87,528 | ₩89,824 | ₩87,528 | ₩89,824 | +2.62% | 17.3만 |
|---|
| 2026.03.25 | ₩88,583 | ₩88,583 | ₩86,527 | ₩87,782 | -0.90% | 11.9만 |
|---|
| 2026.03.24 | ₩89,424 | ₩90,425 | ₩87,982 | ₩88,062 | -1.52% | 11.6만 |
|---|
| 2026.03.23 | ₩89,517 | ₩90,385 | ₩88,623 | ₩89,517 | 0.00% | 14.4만 |
|---|
| 2026.03.20 | ₩88,850 | ₩88,850 | ₩86,901 | ₩88,369 | -0.54% | 24.4만 |
|---|
| 2026.03.19 | ₩88,356 | ₩88,943 | ₩86,621 | ₩88,569 | +0.24% | 13.8만 |
|---|
| 2026.03.18 | ₩90,024 | ₩91,199 | ₩87,902 | ₩88,076 | -2.16% | 12.5만 |
|---|
| 2026.03.17 | ₩90,024 | ₩91,586 | ₩89,317 | ₩90,331 | +0.34% | 17.8만 |
|---|
| 2026.03.16 | ₩87,555 | ₩89,424 | ₩86,754 | ₩89,037 | +1.69% | 17.6만 |
|---|
| 2026.03.13 | ₩84,685 | ₩88,409 | ₩84,071 | ₩87,995 | +3.91% | 26만 |
|---|
| 2026.03.12 | ₩82,550 | ₩84,792 | ₩82,256 | ₩84,005 | +1.76% | 15.9만 |
|---|
| 2026.03.11 | ₩81,696 | ₩83,458 | ₩80,067 | ₩83,311 | +1.98% | 20.2만 |
|---|
| 2026.03.10 | ₩83,484 | ₩84,138 | ₩82,096 | ₩82,216 | -1.52% | 24.4만 |
|---|
| 2026.03.09 | ₩84,165 | ₩85,286 | ₩81,776 | ₩83,831 | -0.40% | 27.2만 |
|---|
| 2026.03.06 | ₩84,085 | ₩85,993 | ₩83,698 | ₩85,820 | +2.06% | 15.1만 |
|---|
| 2026.03.05 | ₩86,768 | ₩87,088 | ₩84,912 | ₩85,339 | -1.65% | 13.4만 |
|---|
| 2026.03.04 | ₩89,303 | ₩89,424 | ₩86,821 | ₩87,635 | -1.87% | 13.8만 |
|---|
| 2026.03.03 | ₩88,222 | ₩89,197 | ₩86,754 | ₩88,783 | +0.64% | 14.4만 |
|---|
| 2026.03.02 | ₩90,545 | ₩90,892 | ₩87,648 | ₩88,876 | -1.84% | 17.2만 |
|---|
| 2026.02.27 | ₩88,089 | ₩92,053 | ₩88,089 | ₩90,438 | +2.67% | 18.7만 |
|---|
| 2026.02.26 | ₩93,388 | ₩95,443 | ₩87,248 | ₩88,609 | -5.12% | 24.2만 |
|---|
| 2026.02.25 | ₩96,965 | ₩97,018 | ₩94,602 | ₩95,443 | -1.57% | 9.4만 |
|---|
| 2026.02.24 | ₩98,006 | ₩99,153 | ₩96,965 | ₩97,111 | -0.91% | 11만 |
|---|
| 2026.02.23 | ₩97,432 | ₩98,086 | ₩94,656 | ₩98,072 | +0.66% | 17.2만 |
|---|
| 2026.02.20 | ₩98,473 | ₩99,807 | ₩96,844 | ₩99,327 | +0.87% | 16만 |
|---|
| 2026.02.19 | ₩96,631 | ₩99,607 | ₩96,444 | ₩98,579 | +2.02% | 10.7만 |
|---|
| 2026.02.18 | ₩96,911 | ₩97,031 | ₩94,615 | ₩97,031 | +0.12% | 14.6만 |
|---|
| 2026.02.17 | ₩99,220 | ₩99,220 | ₩96,257 | ₩97,325 | -1.91% | 12.7만 |
|---|
| 2026.02.13 | ₩96,978 | ₩99,580 | ₩96,017 | ₩99,407 | +2.50% | 13.3만 |
|---|
| 2026.02.12 | ₩95,269 | ₩97,138 | ₩94,335 | ₩96,337 | +1.12% | 16.8만 |
|---|
| 2026.02.11 | ₩95,937 | ₩97,632 | ₩94,068 | ₩94,522 | -1.47% | 10.3만 |
|---|
| 2026.02.10 | ₩98,099 | ₩98,099 | ₩94,696 | ₩95,443 | -2.71% | 13.4만 |
|---|
| 2026.02.09 | ₩98,726 | ₩99,233 | ₩97,832 | ₩98,606 | -0.12% | 8.6만 |
|---|
| 2026.02.06 | ₩99,647 | ₩100,702 | ₩97,498 | ₩98,339 | -1.31% | 10.1만 |
|---|
| 2026.02.05 | ₩98,886 | ₩100,101 | ₩96,898 | ₩98,740 | -0.15% | 14.6만 |
|---|
| 2026.02.04 | ₩96,764 | ₩99,594 | ₩96,764 | ₩98,740 | +2.04% | 15.5만 |
|---|
| 2026.02.03 | ₩95,323 | ₩98,112 | ₩95,323 | ₩96,858 | +1.61% | 12.4만 |
|---|
| 2026.02.02 | ₩95,123 | ₩96,417 | ₩94,842 | ₩95,763 | +0.67% | 10.8만 |
|---|
| 2026.01.30 | ₩93,454 | ₩95,470 | ₩92,720 | ₩94,962 | +1.61% | 16.2만 |
|---|
| 2026.01.29 | ₩92,240 | ₩93,695 | ₩92,106 | ₩93,454 | +1.32% | 11.2만 |
|---|
| 2026.01.28 | ₩93,267 | ₩93,561 | ₩91,145 | ₩91,826 | -1.55% | 7.8만 |
|---|
| 2026.01.27 | ₩92,133 | ₩93,267 | ₩91,572 | ₩93,254 | +1.22% | 7.8만 |
|---|
| 2026.01.26 | ₩92,053 | ₩92,520 | ₩91,559 | ₩92,360 | +0.33% | 9만 |
|---|
| 2026.01.23 | ₩91,733 | ₩92,066 | ₩90,665 | ₩91,746 | +0.01% | 7.1만 |
|---|
| 2026.01.22 | ₩91,813 | ₩91,933 | ₩90,932 | ₩91,839 | +0.03% | 9만 |
|---|
| 2026.01.21 | ₩90,838 | ₩92,507 | ₩90,385 | ₩91,879 | +1.15% | 11.6만 |
|---|
| 2026.01.20 | ₩90,945 | ₩91,292 | ₩88,930 | ₩90,611 | -0.37% | 11.4만 |
|---|
| 2026.01.16 | ₩90,945 | ₩92,200 | ₩90,371 | ₩92,080 | +1.25% | 15.1만 |
|---|
| 2026.01.15 | ₩90,024 | ₩93,134 | ₩89,250 | ₩91,773 | +1.94% | 14.7만 |
|---|
| 2026.01.14 | ₩89,504 | ₩90,918 | ₩88,302 | ₩90,611 | +1.24% | 9.2만 |
|---|
| 2026.01.13 | ₩88,116 | ₩90,331 | ₩88,116 | ₩89,010 | +1.01% | 10.1만 |
|---|
| 2026.01.12 | ₩86,954 | ₩89,584 | ₩86,180 | ₩88,289 | +1.53% | 9.7만 |
|---|
| 2026.01.09 | ₩87,368 | ₩87,608 | ₩86,100 | ₩87,034 | -0.38% | 9만 |
|---|
| 2026.01.08 | ₩85,019 | ₩88,583 | ₩84,899 | ₩87,542 | +2.97% | 12.3만 |
|---|
| 2026.01.07 | ₩86,354 | ₩87,488 | ₩84,992 | ₩85,273 | -1.25% | 10.6만 |
|---|
| 2026.01.06 | ₩85,206 | ₩86,741 | ₩84,992 | ₩86,234 | +1.21% | 13.6만 |
|---|
| 2026.01.05 | ₩85,540 | ₩87,208 | ₩85,286 | ₩85,353 | -0.22% | 12.4만 |
|---|
| 2026.01.02 | ₩85,513 | ₩86,634 | ₩85,286 | ₩85,566 | +0.06% | 10.1만 |
|---|
| 2025.12.31 | ₩86,074 | ₩86,527 | ₩84,846 | ₩85,540 | -0.62% | 10.6만 |
|---|
| 2025.12.30 | ₩86,447 | ₩87,288 | ₩85,887 | ₩85,927 | -0.60% | 9.6만 |
|---|
| 2025.12.29 | ₩86,607 | ₩87,248 | ₩86,074 | ₩86,514 | -0.11% | 16만 |
|---|
| 2025.12.26 | ₩87,902 | ₩88,182 | ₩86,060 | ₩86,834 | -1.21% | 6.2만 |
|---|
| 2025.12.24 | ₩88,062 | ₩88,916 | ₩87,622 | ₩87,982 | -0.09% | 6.7만 |
|---|
| 2025.12.23 | ₩88,196 | ₩88,836 | ₩87,488 | ₩88,009 | -0.21% | 13.8만 |
|---|
| 2025.12.22 | ₩89,223 | ₩89,677 | ₩87,795 | ₩88,356 | -0.97% | 10.2만 |
|---|
| 2025.12.19 | ₩90,171 | ₩90,358 | ₩88,423 | ₩89,664 | -0.56% | 72.7만 |
|---|
| 2025.12.18 | ₩91,372 | ₩91,372 | ₩90,264 | ₩90,825 | -0.60% | 10만 |
|---|
| 2025.12.17 | ₩88,182 | ₩91,239 | ₩87,408 | ₩91,119 | +3.33% | 11.8만 |
|---|
| 2025.12.16 | ₩89,984 | ₩89,984 | ₩87,755 | ₩88,383 | -1.78% | 11.7만 |
|---|
| 2025.12.15 | ₩90,558 | ₩91,052 | ₩88,783 | ₩89,811 | -0.83% | 11.6만 |
|---|
| 2025.12.12 | ₩90,838 | ₩91,252 | ₩89,717 | ₩90,291 | -0.60% | 8.9만 |
|---|
| 2025.12.11 | ₩89,477 | ₩90,985 | ₩88,903 | ₩90,144 | +0.75% | 12.6만 |
|---|
| 2025.12.10 | ₩88,903 | ₩89,424 | ₩87,528 | ₩88,836 | -0.08% | 15.1만 |
|---|
| 2025.12.09 | ₩87,301 | ₩89,290 | ₩87,034 | ₩89,010 | +1.96% | 10.2만 |
|---|
| 2025.12.08 | ₩88,022 | ₩88,703 | ₩86,140 | ₩87,328 | -0.79% | 18.5만 |
|---|
| 2025.12.05 | ₩87,995 | ₩89,584 | ₩87,969 | ₩88,449 | +0.52% | 11.3만 |
|---|
| 2025.12.04 | ₩89,250 | ₩90,438 | ₩87,181 | ₩88,716 | -0.60% | 8.9만 |
|---|
| 2025.12.03 | ₩89,143 | ₩90,758 | ₩89,143 | ₩89,784 | +0.72% | 11만 |
|---|
| 2025.12.02 | ₩87,542 | ₩90,451 | ₩87,221 | ₩89,504 | +2.24% | 14.7만 |
|---|
| 2025.12.01 | ₩86,968 | ₩88,876 | ₩86,674 | ₩87,742 | +0.89% | 15.4만 |
|---|
| 2025.11.28 | ₩87,021 | ₩87,261 | ₩86,033 | ₩86,714 | -0.35% | 6.8만 |
|---|
| 2025.11.26 | ₩87,315 | ₩87,942 | ₩86,447 | ₩87,275 | -0.05% | 11.4만 |
|---|
| 2025.11.25 | ₩86,701 | ₩89,157 | ₩86,234 | ₩87,688 | +1.14% | 11.5만 |
|---|
| 2025.11.24 | ₩89,410 | ₩89,410 | ₩85,686 | ₩85,967 | -3.85% | 15.7만 |
|---|
| 2025.11.21 | ₩88,396 | ₩90,184 | ₩88,396 | ₩89,477 | +1.22% | 15.1만 |
|---|
| 2025.11.20 | ₩87,755 | ₩88,583 | ₩86,434 | ₩87,528 | -0.26% | 14.9만 |
|---|
| 2025.11.19 | ₩87,488 | ₩88,156 | ₩86,367 | ₩87,168 | -0.37% | 9.6만 |
|---|
| 2025.11.18 | ₩87,542 | ₩87,835 | ₩86,687 | ₩87,382 | -0.18% | 8.5만 |
|---|
| 2025.11.17 | ₩89,090 | ₩89,210 | ₩87,155 | ₩87,328 | -1.98% | 9.6만 |
|---|
| 2025.11.14 | ₩88,329 | ₩89,263 | ₩87,368 | ₩89,237 | +1.03% | 7.3만 |
|---|
| 2025.11.13 | ₩87,502 | ₩88,383 | ₩87,502 | ₩88,222 | +0.82% | 9.3만 |
|---|
| 2025.11.12 | ₩86,527 | ₩88,196 | ₩86,367 | ₩87,835 | +1.51% | 8.7만 |
|---|
| 2025.11.11 | ₩85,526 | ₩87,648 | ₩83,698 | ₩86,794 | +1.48% | 11.6만 |
|---|
| 2025.11.10 | ₩86,220 | ₩86,220 | ₩84,378 | ₩85,046 | -1.36% | 12.6만 |
|---|
| 2025.11.07 | ₩86,981 | ₩87,902 | ₩85,847 | ₩86,207 | -0.89% | 24.8만 |
|---|
| 2025.11.06 | ₩87,288 | ₩87,862 | ₩85,847 | ₩86,474 | -0.93% | 13.9만 |
|---|
| 2025.11.05 | ₩85,059 | ₩89,717 | ₩82,123 | ₩87,929 | +3.37% | 20.7만 |
|---|
| 2025.11.04 | ₩85,500 | ₩86,207 | ₩84,672 | ₩85,286 | -0.25% | 12.8만 |
|---|
| 2025.11.03 | ₩84,725 | ₩85,633 | ₩84,031 | ₩85,099 | +0.44% | 13.4만 |
|---|
| 2025.10.31 | ₩84,725 | ₩84,725 | ₩83,404 | ₩84,539 | -0.22% | 11.9만 |
|---|
| 2025.10.30 | ₩85,460 | ₩85,780 | ₩83,418 | ₩85,540 | +0.09% | 19.5만 |
|---|
| 2025.10.29 | ₩87,475 | ₩87,475 | ₩84,899 | ₩85,927 | -1.77% | 13.6만 |
|---|
| 2025.10.28 | ₩87,862 | ₩89,464 | ₩87,742 | ₩87,982 | +0.14% | 8.2만 |
|---|
| 2025.10.27 | ₩89,624 | ₩89,677 | ₩87,368 | ₩87,929 | -1.89% | 9.5만 |
|---|
| 2025.10.24 | ₩91,452 | ₩91,826 | ₩89,650 | ₩89,797 | -1.81% | 8만 |
|---|
| 2025.10.23 | ₩91,639 | ₩91,879 | ₩90,665 | ₩91,492 | -0.16% | 7.7만 |
|---|
| 2025.10.22 | ₩91,239 | ₩92,160 | ₩90,198 | ₩91,572 | +0.37% | 8.5만 |
|---|
| 2025.10.21 | ₩92,387 | ₩92,387 | ₩90,104 | ₩90,945 | -1.56% | 9.3만 |
|---|
| 2025.10.20 | ₩92,293 | ₩93,414 | ₩91,052 | ₩92,427 | +0.14% | 10.8만 |
|---|
| 2025.10.17 | ₩91,746 | ₩92,787 | ₩91,252 | ₩92,293 | +0.60% | 11.7만 |
|---|
| 2025.10.16 | ₩93,401 | ₩93,401 | ₩91,359 | ₩91,599 | -1.93% | 11.1만 |
|---|
| 2025.10.15 | ₩93,681 | ₩94,549 | ₩92,694 | ₩93,708 | +0.03% | 13.2만 |
|---|
| 2025.10.14 | ₩91,359 | ₩93,468 | ₩91,359 | ₩92,974 | +1.77% | 12만 |
|---|
| 2025.10.13 | ₩89,957 | ₩91,666 | ₩89,891 | ₩91,105 | +1.28% | 13.5만 |
|---|
| 2025.10.10 | ₩91,572 | ₩91,572 | ₩90,144 | ₩90,398 | -1.28% | 22.3만 |
|---|