시장 데이터를 불러오는 중
전체 종목
WSFS Financial Corporation - Common Stock 과거 주가
WSFS Financial Corporation - Common Stock · WSFS · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WSFS Financial Corporation - Common Stock · WSFS · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩100,796 | ₩101,533 | ₩99,965 | ₩101,024 | +0.23% | 24.4만 |
| 2026.10.08 | ₩100,046 | ₩101,185 | ₩99,389 | ₩101,051 | +1.00% | 37.5만 |
| 2026.10.07 | ₩100,662 | ₩100,997 | ₩99,751 | ₩100,166 | -0.49% | 28.8만 |
| 2026.10.06 | ₩103,637 | ₩104,160 | ₩101,574 | ₩101,734 | -1.84% | 25.6만 |
| 2026.10.05 | ₩103,999 | ₩104,602 | ₩103,155 | ₩103,637 | -0.35% | 39.7만 |
| 2026.10.02 | ₩103,543 | ₩105,259 | ₩103,543 | ₩104,562 | +0.98% | 34.2만 |
| 2026.10.01 | ₩101,038 | ₩102,699 | ₩99,550 | ₩102,672 | +1.62% | 27.2만 |
| 2026.09.30 | ₩101,600 | ₩102,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,265 |
| -0.33% |
| 30.9만 |
| 2026.09.29 | ₩102,753 | ₩102,833 | ₩101,426 | ₩101,627 | -1.10% | 31.1만 |
|---|
| 2026.09.28 | ₩104,267 | ₩104,321 | ₩102,324 | ₩102,431 | -1.76% | 27.1만 |
|---|
| 2026.09.25 | ₩104,079 | ₩104,776 | ₩103,624 | ₩104,200 | +0.12% | 36.3만 |
|---|
| 2026.09.24 | ₩103,651 | ₩103,959 | ₩102,123 | ₩103,543 | -0.10% | 40.1만 |
|---|
| 2026.09.23 | ₩102,900 | ₩104,026 | ₩102,860 | ₩103,168 | +0.26% | 29.2만 |
|---|
| 2026.09.22 | ₩104,950 | ₩104,950 | ₩102,927 | ₩103,034 | -1.83% | 38.3만 |
|---|
| 2026.09.21 | ₩105,848 | ₩106,143 | ₩104,227 | ₩104,240 | -1.52% | 34.7만 |
|---|
| 2026.09.18 | ₩105,728 | ₩105,942 | ₩104,401 | ₩105,594 | -0.13% | 99.4만 |
|---|
| 2026.09.17 | ₩107,456 | ₩107,456 | ₩105,768 | ₩106,103 | -1.26% | 31만 |
|---|
| 2026.09.16 | ₩108,046 | ₩108,314 | ₩105,031 | ₩106,666 | -1.28% | 43.6만 |
|---|
| 2026.09.15 | ₩107,617 | ₩108,890 | ₩107,617 | ₩108,086 | +0.44% | 37.3만 |
|---|
| 2026.09.14 | ₩107,014 | ₩108,408 | ₩106,893 | ₩108,059 | +0.98% | 32.7만 |
|---|
| 2026.09.11 | ₩107,751 | ₩108,247 | ₩106,170 | ₩106,840 | -0.85% | 33.7만 |
|---|
| 2026.09.10 | ₩106,183 | ₩107,161 | ₩105,138 | ₩107,121 | +0.88% | 32.2만 |
|---|
| 2026.09.09 | ₩105,540 | ₩106,371 | ₩105,178 | ₩106,049 | +0.48% | 37.7만 |
|---|
| 2026.09.08 | ₩106,357 | ₩106,505 | ₩105,165 | ₩106,210 | -0.14% | 42만 |
|---|
| 2026.09.04 | ₩105,567 | ₩106,652 | ₩105,567 | ₩106,357 | +0.75% | 20.3만 |
|---|
| 2026.09.03 | ₩105,674 | ₩106,786 | ₩102,900 | ₩105,567 | -0.10% | 30만 |
|---|
| 2026.09.02 | ₩103,356 | ₩105,513 | ₩102,873 | ₩105,339 | +1.92% | 33만 |
|---|
| 2026.09.01 | ₩103,450 | ₩104,213 | ₩102,297 | ₩102,766 | -0.66% | 31.4만 |
|---|
| 2026.08.31 | ₩104,803 | ₩104,803 | ₩103,637 | ₩103,785 | -0.97% | 43.1만 |
|---|
| 2026.08.28 | ₩105,125 | ₩105,218 | ₩104,173 | ₩104,924 | -0.19% | 37.6만 |
|---|
| 2026.08.27 | ₩105,084 | ₩105,393 | ₩103,597 | ₩105,071 | -0.01% | 25.2만 |
|---|
| 2026.08.26 | ₩105,647 | ₩106,183 | ₩104,883 | ₩105,352 | -0.28% | 34만 |
|---|
| 2026.08.25 | ₩106,505 | ₩106,532 | ₩105,192 | ₩105,299 | -1.13% | 22.5만 |
|---|
| 2026.08.24 | ₩106,692 | ₩107,644 | ₩106,277 | ₩106,491 | -0.19% | 24.1만 |
|---|
| 2026.08.21 | ₩107,791 | ₩108,421 | ₩105,567 | ₩107,041 | -0.70% | 48만 |
|---|
| 2026.08.20 | ₩106,545 | ₩107,537 | ₩106,250 | ₩107,068 | +0.49% | 24만 |
|---|
| 2026.08.19 | ₩109,493 | ₩109,493 | ₩106,813 | ₩106,947 | -2.33% | 36.2만 |
|---|
| 2026.08.18 | ₩110,029 | ₩110,029 | ₩108,381 | ₩109,466 | -0.51% | 42.1만 |
|---|
| 2026.08.17 | ₩108,877 | ₩109,962 | ₩108,877 | ₩109,627 | +0.69% | 25.4만 |
|---|
| 2026.08.14 | ₩108,957 | ₩109,895 | ₩108,957 | ₩109,426 | +0.43% | 17.5만 |
|---|
| 2026.08.13 | ₩109,399 | ₩109,734 | ₩108,769 | ₩109,292 | -0.10% | 29.6만 |
|---|
| 2026.08.12 | ₩108,140 | ₩109,399 | ₩108,140 | ₩108,729 | +0.55% | 31.5만 |
|---|
| 2026.08.11 | ₩108,314 | ₩109,104 | ₩108,207 | ₩108,689 | +0.35% | 25.5만 |
|---|
| 2026.08.10 | ₩108,207 | ₩109,319 | ₩107,523 | ₩107,965 | -0.22% | 37.9만 |
|---|
| 2026.08.07 | ₩108,756 | ₩109,533 | ₩108,448 | ₩108,903 | +0.14% | 48.3만 |
|---|
| 2026.08.06 | ₩110,659 | ₩111,141 | ₩109,198 | ₩109,439 | -1.10% | 42.3만 |
|---|
| 2026.08.05 | ₩110,016 | ₩110,913 | ₩108,367 | ₩110,270 | +0.23% | 39.3만 |
|---|
| 2026.08.04 | ₩109,359 | ₩110,659 | ₩108,783 | ₩109,801 | +0.40% | 29.6만 |
|---|
| 2026.08.03 | ₩107,925 | ₩109,734 | ₩107,657 | ₩109,279 | +1.25% | 34.7만 |
|---|
| 2026.07.31 | ₩107,148 | ₩107,791 | ₩105,875 | ₩107,470 | +0.30% | 34.7만 |
|---|
| 2026.07.30 | ₩108,702 | ₩108,997 | ₩106,786 | ₩106,960 | -1.60% | 36.9만 |
|---|
| 2026.07.29 | ₩109,158 | ₩109,734 | ₩107,563 | ₩108,059 | -1.01% | 45.8만 |
|---|
| 2026.07.28 | ₩108,207 | ₩109,841 | ₩107,952 | ₩109,614 | +1.30% | 39.2만 |
|---|
| 2026.07.27 | ₩107,228 | ₩109,158 | ₩106,183 | ₩108,019 | +0.74% | 46.5만 |
|---|
| 2026.07.24 | ₩108,555 | ₩110,284 | ₩106,853 | ₩106,987 | -1.44% | 61.8만 |
|---|
| 2026.07.23 | ₩104,441 | ₩105,942 | ₩103,289 | ₩105,808 | +1.31% | 69.4만 |
|---|
| 2026.07.22 | ₩105,929 | ₩106,625 | ₩104,910 | ₩105,674 | -0.24% | 48.8만 |
|---|
| 2026.07.21 | ₩105,567 | ₩106,786 | ₩104,441 | ₩106,478 | +0.86% | 47만 |
|---|
| 2026.07.20 | ₩106,960 | ₩107,349 | ₩105,165 | ₩105,754 | -1.13% | 53.5만 |
|---|
| 2026.07.17 | ₩106,920 | ₩107,135 | ₩105,982 | ₩106,987 | +0.06% | 53.7만 |
|---|
| 2026.07.16 | ₩104,709 | ₩108,180 | ₩104,615 | ₩107,510 | +2.67% | 56.1만 |
|---|
| 2026.07.15 | ₩104,227 | ₩105,540 | ₩103,972 | ₩104,749 | +0.50% | 37.3만 |
|---|
| 2026.07.14 | ₩104,267 | ₩105,259 | ₩103,624 | ₩104,079 | -0.18% | 35만 |
|---|
| 2026.07.13 | ₩103,758 | ₩104,535 | ₩103,584 | ₩104,240 | +0.46% | 47.1만 |
|---|
| 2026.07.10 | ₩103,651 | ₩104,334 | ₩103,262 | ₩103,999 | +0.34% | 34.3만 |
|---|
| 2026.07.09 | ₩101,399 | ₩103,637 | ₩101,399 | ₩103,383 | +1.96% | 60.2만 |
|---|
| 2026.07.08 | ₩101,909 | ₩101,922 | ₩100,207 | ₩100,890 | -1.00% | 60.6만 |
|---|
| 2026.07.07 | ₩104,857 | ₩105,862 | ₩102,056 | ₩102,163 | -2.57% | 61.1만 |
|---|
| 2026.07.06 | ₩103,262 | ₩104,535 | ₩102,994 | ₩104,401 | +1.10% | 33.5만 |
|---|
| 2026.07.02 | ₩105,352 | ₩106,036 | ₩102,914 | ₩103,409 | -1.84% | 35.3만 |
|---|
| 2026.07.01 | ₩103,021 | ₩105,580 | ₩103,021 | ₩105,151 | +2.07% | 49.2만 |
|---|
| 2026.06.30 | ₩102,780 | ₩103,517 | ₩102,431 | ₩102,820 | +0.04% | 38.8만 |
|---|
| 2026.06.29 | ₩103,128 | ₩103,383 | ₩102,083 | ₩102,780 | -0.34% | 46.5만 |
|---|
| 2026.06.26 | ₩104,682 | ₩105,044 | ₩102,887 | ₩103,664 | -0.97% | 168.6만 |
|---|
| 2026.06.25 | ₩102,498 | ₩104,401 | ₩102,445 | ₩104,347 | +1.80% | 47.9만 |
|---|
| 2026.06.24 | ₩101,895 | ₩103,624 | ₩101,520 | ₩102,672 | +0.76% | 57.5만 |
|---|
| 2026.06.23 | ₩100,703 | ₩102,311 | ₩100,703 | ₩101,842 | +1.13% | 41.6만 |
|---|
| 2026.06.22 | ₩99,309 | ₩100,890 | ₩99,309 | ₩100,635 | +1.34% | 49.1만 |
|---|
| 2026.06.18 | ₩99,416 | ₩99,939 | ₩98,612 | ₩99,349 | -0.07% | 110.6만 |
|---|
| 2026.06.17 | ₩99,671 | ₩100,609 | ₩97,620 | ₩98,572 | -1.10% | 54.7만 |
|---|
| 2026.06.16 | ₩100,099 | ₩101,279 | ₩99,295 | ₩99,831 | -0.27% | 38.3만 |
|---|
| 2026.06.15 | ₩101,212 | ₩102,337 | ₩99,161 | ₩99,389 | -1.80% | 43.7만 |
|---|
| 2026.06.12 | ₩99,952 | ₩100,971 | ₩99,952 | ₩100,823 | +0.87% | 45.3만 |
|---|
| 2026.06.11 | ₩99,630 | ₩99,965 | ₩98,599 | ₩99,617 | -0.01% | 48.4만 |
|---|
| 2026.06.10 | ₩98,987 | ₩100,086 | ₩98,237 | ₩99,215 | +0.23% | 52.6만 |
|---|
| 2026.06.09 | ₩97,406 | ₩99,711 | ₩97,406 | ₩98,183 | +0.80% | 47만 |
|---|
| 2026.06.08 | ₩96,589 | ₩97,393 | ₩96,334 | ₩96,682 | +0.10% | 31.3만 |
|---|
| 2026.06.05 | ₩95,476 | ₩97,058 | ₩95,342 | ₩96,173 | +0.73% | 32.6만 |
|---|
| 2026.06.04 | ₩94,337 | ₩95,570 | ₩94,337 | ₩95,342 | +1.07% | 55.4만 |
|---|
| 2026.06.03 | ₩95,061 | ₩95,061 | ₩93,105 | ₩93,386 | -1.76% | 43.2만 |
|---|
| 2026.06.02 | ₩94,270 | ₩95,798 | ₩94,270 | ₩95,610 | +1.42% | 42.3만 |
|---|
| 2026.06.01 | ₩94,860 | ₩95,785 | ₩93,279 | ₩94,284 | -0.61% | 41만 |
|---|
| 2026.05.29 | ₩96,602 | ₩96,870 | ₩95,557 | ₩95,744 | -0.89% | 45.1만 |
|---|
| 2026.05.28 | ₩96,106 | ₩97,017 | ₩95,235 | ₩96,736 | +0.66% | 30.3만 |
|---|
| 2026.05.27 | ₩97,580 | ₩98,049 | ₩95,959 | ₩96,388 | -1.22% | 25.5만 |
|---|
| 2026.05.26 | ₩96,347 | ₩97,553 | ₩96,200 | ₩97,513 | +1.21% | 27.2만 |
|---|
| 2026.05.22 | ₩96,227 | ₩96,709 | ₩95,785 | ₩96,066 | -0.17% | 35.4만 |
|---|
| 2026.05.21 | ₩95,610 | ₩96,455 | ₩94,498 | ₩96,066 | +0.48% | 30.8만 |
|---|
| 2026.05.20 | ₩94,900 | ₩96,937 | ₩94,552 | ₩96,213 | +1.38% | 33.7만 |
|---|
| 2026.05.19 | ₩94,404 | ₩95,141 | ₩93,480 | ₩94,860 | +0.48% | 39.8만 |
|---|
| 2026.05.18 | ₩93,815 | ₩95,061 | ₩93,306 | ₩94,217 | +0.43% | 44.4만 |
|---|
| 2026.05.15 | ₩94,364 | ₩94,364 | ₩93,158 | ₩93,654 | -0.75% | 39.6만 |
|---|
| 2026.05.14 | ₩93,426 | ₩95,101 | ₩92,234 | ₩94,538 | +1.19% | 40.3만 |
|---|
| 2026.05.13 | ₩94,163 | ₩94,512 | ₩92,930 | ₩93,440 | -0.77% | 40.8만 |
|---|
| 2026.05.12 | ₩95,141 | ₩95,141 | ₩92,435 | ₩94,364 | -0.82% | 40.8만 |
|---|
| 2026.05.11 | ₩96,441 | ₩96,857 | ₩94,512 | ₩95,088 | -1.40% | 59.1만 |
|---|
| 2026.05.08 | ₩96,562 | ₩96,763 | ₩95,463 | ₩96,079 | -0.50% | 49.6만 |
|---|
| 2026.05.07 | ₩96,991 | ₩97,366 | ₩96,334 | ₩96,562 | -0.44% | 28.9만 |
|---|
| 2026.05.06 | ₩97,084 | ₩98,116 | ₩96,213 | ₩96,629 | -0.47% | 30.9만 |
|---|
| 2026.05.05 | ₩95,476 | ₩96,615 | ₩95,208 | ₩96,280 | +0.84% | 31.8만 |
|---|
| 2026.05.04 | ₩96,267 | ₩96,977 | ₩95,195 | ₩95,423 | -0.88% | 30.1만 |
|---|
| 2026.05.01 | ₩96,441 | ₩97,768 | ₩95,557 | ₩96,656 | +0.22% | 40만 |
|---|
| 2026.04.30 | ₩94,860 | ₩97,259 | ₩94,418 | ₩96,441 | +1.67% | 45.4만 |
|---|
| 2026.04.29 | ₩97,031 | ₩97,527 | ₩94,887 | ₩95,342 | -1.74% | 36.1만 |
|---|
| 2026.04.28 | ₩96,669 | ₩97,902 | ₩96,173 | ₩97,031 | +0.37% | 35.6만 |
|---|
| 2026.04.27 | ₩95,945 | ₩97,607 | ₩95,718 | ₩95,999 | +0.06% | 40.6만 |
|---|
| 2026.04.24 | ₩92,783 | ₩96,039 | ₩92,662 | ₩95,664 | +3.11% | 71.7만 |
|---|
| 2026.04.23 | ₩93,413 | ₩94,485 | ₩92,957 | ₩94,002 | +0.63% | 26.8만 |
|---|
| 2026.04.22 | ₩93,775 | ₩94,096 | ₩92,582 | ₩92,984 | -0.84% | 24.1만 |
|---|
| 2026.04.21 | ₩94,378 | ₩94,780 | ₩93,145 | ₩93,292 | -1.15% | 30.3만 |
|---|
| 2026.04.20 | ₩93,788 | ₩95,208 | ₩92,033 | ₩94,659 | +0.93% | 32만 |
|---|
| 2026.04.17 | ₩94,538 | ₩96,682 | ₩93,775 | ₩94,351 | -0.20% | 45.2만 |
|---|
| 2026.04.16 | ₩92,555 | ₩92,890 | ₩91,912 | ₩92,850 | +0.32% | 31만 |
|---|
| 2026.04.15 | ₩92,783 | ₩92,930 | ₩91,282 | ₩92,555 | -0.25% | 37.1만 |
|---|
| 2026.04.14 | ₩92,703 | ₩93,386 | ₩91,483 | ₩92,783 | +0.09% | 26.8만 |
|---|
| 2026.04.13 | ₩92,622 | ₩93,091 | ₩90,987 | ₩92,944 | +0.35% | 37.3만 |
|---|
| 2026.04.10 | ₩94,123 | ₩94,378 | ₩92,662 | ₩92,837 | -1.37% | 31.1만 |
|---|
| 2026.04.09 | ₩91,791 | ₩94,404 | ₩91,363 | ₩94,190 | +2.61% | 46만 |
|---|
| 2026.04.08 | ₩90,867 | ₩92,542 | ₩90,867 | ₩91,979 | +1.22% | 66.2만 |
|---|
| 2026.04.07 | ₩90,143 | ₩91,095 | ₩89,312 | ₩89,446 | -0.77% | 47.6만 |
|---|
| 2026.04.06 | ₩88,723 | ₩90,331 | ₩88,294 | ₩90,277 | +1.75% | 23.9만 |
|---|
| 2026.04.02 | ₩87,664 | ₩89,165 | ₩87,075 | ₩88,843 | +1.35% | 38만 |
|---|
| 2026.04.01 | ₩88,080 | ₩89,272 | ₩87,798 | ₩88,482 | +0.46% | 32.7만 |
|---|
| 2026.03.31 | ₩87,637 | ₩88,120 | ₩86,552 | ₩87,718 | +0.09% | 38만 |
|---|
| 2026.03.30 | ₩85,895 | ₩86,726 | ₩85,078 | ₩86,337 | +0.51% | 44만 |
|---|
| 2026.03.27 | ₩87,101 | ₩87,396 | ₩84,997 | ₩85,038 | -2.37% | 39.4만 |
|---|
| 2026.03.26 | ₩86,337 | ₩87,570 | ₩86,056 | ₩87,369 | +1.20% | 31.6만 |
|---|
| 2026.03.25 | ₩87,209 | ₩87,503 | ₩86,203 | ₩86,914 | -0.34% | 24.9만 |
|---|
| 2026.03.24 | ₩85,587 | ₩87,289 | ₩85,265 | ₩86,632 | +1.22% | 44.1만 |
|---|
| 2026.03.23 | ₩86,646 | ₩88,039 | ₩85,868 | ₩85,882 | -0.88% | 62.3만 |
|---|
| 2026.03.20 | ₩85,185 | ₩85,641 | ₩83,899 | ₩85,252 | +0.08% | 149.4만 |
|---|
| 2026.03.19 | ₩83,175 | ₩85,440 | ₩82,652 | ₩85,038 | +2.24% | 38.7만 |
|---|
| 2026.03.18 | ₩83,778 | ₩84,193 | ₩82,639 | ₩83,617 | -0.19% | 50.7만 |
|---|
| 2026.03.17 | ₩84,823 | ₩85,306 | ₩83,309 | ₩83,858 | -1.14% | 28.6만 |
|---|
| 2026.03.16 | ₩85,038 | ₩85,306 | ₩83,992 | ₩84,046 | -1.17% | 33만 |
|---|
| 2026.03.13 | ₩84,756 | ₩85,654 | ₩83,095 | ₩84,046 | -0.84% | 53.3만 |
|---|
| 2026.03.12 | ₩82,277 | ₩84,595 | ₩81,862 | ₩84,301 | +2.46% | 49.8만 |
|---|
| 2026.03.11 | ₩84,207 | ₩85,252 | ₩83,269 | ₩83,805 | -0.48% | 34.2만 |
|---|
| 2026.03.10 | ₩84,756 | ₩87,141 | ₩84,126 | ₩84,944 | +0.22% | 54.1만 |
|---|
| 2026.03.09 | ₩83,081 | ₩84,703 | ₩81,138 | ₩84,073 | +1.19% | 49.3만 |
|---|
| 2026.03.06 | ₩83,631 | ₩84,649 | ₩82,478 | ₩84,394 | +0.91% | 50만 |
|---|
| 2026.03.05 | ₩86,967 | ₩87,410 | ₩85,332 | ₩86,096 | -1.00% | 36.5만 |
|---|
| 2026.03.04 | ₩86,887 | ₩87,463 | ₩86,016 | ₩87,369 | +0.56% | 29.9만 |
|---|
| 2026.03.03 | ₩85,024 | ₩86,967 | ₩84,247 | ₩86,579 | +1.83% | 26만 |
|---|
| 2026.03.02 | ₩84,234 | ₩87,517 | ₩83,121 | ₩87,061 | +3.36% | 35.8만 |
|---|
| 2026.02.27 | ₩87,356 | ₩87,356 | ₩84,247 | ₩85,105 | -2.58% | 54.9만 |
|---|
| 2026.02.26 | ₩88,803 | ₩90,224 | ₩87,544 | ₩88,951 | +0.17% | 35.6만 |
|---|
| 2026.02.25 | ₩87,718 | ₩89,031 | ₩87,141 | ₩88,508 | +0.90% | 27.8만 |
|---|
| 2026.02.24 | ₩87,544 | ₩88,455 | ₩87,088 | ₩87,785 | +0.28% | 35.7만 |
|---|
| 2026.02.23 | ₩90,250 | ₩90,961 | ₩86,981 | ₩87,584 | -2.95% | 46.4만 |
|---|
| 2026.02.20 | ₩89,353 | ₩90,813 | ₩88,468 | ₩90,666 | +1.47% | 34.8만 |
|---|
| 2026.02.19 | ₩88,870 | ₩89,420 | ₩88,147 | ₩89,353 | +0.54% | 36.5만 |
|---|
| 2026.02.18 | ₩89,768 | ₩91,443 | ₩88,240 | ₩88,884 | -0.99% | 34.7만 |
|---|
| 2026.02.17 | ₩89,781 | ₩91,041 | ₩89,272 | ₩89,768 | -0.01% | 37.6만 |
|---|
| 2026.02.13 | ₩88,857 | ₩90,009 | ₩88,240 | ₩89,513 | +0.74% | 32.5만 |
|---|
| 2026.02.12 | ₩90,907 | ₩94,324 | ₩87,905 | ₩89,125 | -1.96% | 32.9만 |
|---|
| 2026.02.11 | ₩92,234 | ₩93,319 | ₩90,237 | ₩90,652 | -1.71% | 34.7만 |
|---|
| 2026.02.10 | ₩94,029 | ₩94,713 | ₩91,296 | ₩91,657 | -2.52% | 50.6만 |
|---|
| 2026.02.09 | ₩94,485 | ₩95,570 | ₩94,244 | ₩94,418 | -0.07% | 84.5만 |
|---|
| 2026.02.06 | ₩94,123 | ₩95,302 | ₩94,123 | ₩94,672 | +0.58% | 58.4만 |
|---|
| 2026.02.05 | ₩92,247 | ₩94,364 | ₩92,247 | ₩94,056 | +1.96% | 80.6만 |
|---|
| 2026.02.04 | ₩91,121 | ₩93,614 | ₩90,867 | ₩92,100 | +1.07% | 72.2만 |
|---|
| 2026.02.03 | ₩88,884 | ₩91,121 | ₩88,589 | ₩90,693 | +2.04% | 56.8만 |
|---|
| 2026.02.02 | ₩86,739 | ₩89,353 | ₩86,713 | ₩88,924 | +2.52% | 66.3만 |
|---|
| 2026.01.30 | ₩86,190 | ₩87,222 | ₩85,775 | ₩86,739 | +0.64% | 56.7만 |
|---|
| 2026.01.29 | ₩83,966 | ₩86,766 | ₩83,912 | ₩86,726 | +3.29% | 71.8만 |
|---|
| 2026.01.28 | ₩83,698 | ₩85,909 | ₩82,411 | ₩83,389 | -0.37% | 83.3만 |
|---|
| 2026.01.27 | ₩78,565 | ₩82,867 | ₩78,565 | ₩82,639 | +5.19% | 67.9만 |
|---|
| 2026.01.26 | ₩77,547 | ₩78,418 | ₩76,823 | ₩77,614 | +0.09% | 37.6만 |
|---|
| 2026.01.23 | ₩79,879 | ₩80,013 | ₩77,185 | ₩77,373 | -3.14% | 30.8만 |
|---|
| 2026.01.22 | ₩79,343 | ₩80,870 | ₩78,914 | ₩80,267 | +1.17% | 53.3만 |
|---|
| 2026.01.21 | ₩75,926 | ₩79,450 | ₩75,349 | ₩79,302 | +4.45% | 35.5만 |
|---|
| 2026.01.20 | ₩75,122 | ₩75,899 | ₩74,921 | ₩75,403 | +0.37% | 27만 |
|---|
| 2026.01.16 | ₩76,609 | ₩76,783 | ₩75,577 | ₩75,872 | -0.96% | 28만 |
|---|
| 2026.01.15 | ₩75,336 | ₩77,118 | ₩75,336 | ₩76,636 | +1.73% | 34.3만 |
|---|
| 2026.01.14 | ₩74,653 | ₩75,430 | ₩73,862 | ₩75,242 | +0.79% | 46만 |
|---|
| 2026.01.13 | ₩75,189 | ₩75,189 | ₩73,956 | ₩74,706 | -0.64% | 31.4만 |
|---|
| 2026.01.12 | ₩75,135 | ₩76,006 | ₩74,760 | ₩74,760 | -0.50% | 43.6만 |
|---|
| 2026.01.09 | ₩76,663 | ₩76,971 | ₩75,269 | ₩75,658 | -1.31% | 27.4만 |
|---|
| 2026.01.08 | ₩75,229 | ₩77,199 | ₩75,122 | ₩76,636 | +1.87% | 37.7만 |
|---|
| 2026.01.07 | ₩75,751 | ₩76,207 | ₩74,907 | ₩75,631 | -0.16% | 27.2만 |
|---|
| 2026.01.06 | ₩75,430 | ₩75,966 | ₩74,840 | ₩75,698 | +0.36% | 30.5만 |
|---|
| 2026.01.05 | ₩73,500 | ₩76,676 | ₩73,500 | ₩75,765 | +3.08% | 41.4만 |
|---|
| 2026.01.02 | ₩74,076 | ₩74,197 | ₩72,776 | ₩73,768 | -0.42% | 28.7만 |
|---|
| 2025.12.31 | ₩74,907 | ₩74,907 | ₩73,969 | ₩74,023 | -1.18% | 25.7만 |
|---|
| 2025.12.30 | ₩75,926 | ₩75,926 | ₩74,653 | ₩74,706 | -1.61% | 24.8만 |
|---|
| 2025.12.29 | ₩76,381 | ₩76,515 | ₩75,778 | ₩75,952 | -0.56% | 23.7만 |
|---|
| 2025.12.26 | ₩76,475 | ₩76,676 | ₩75,845 | ₩76,274 | -0.26% | 22.2만 |
|---|
| 2025.12.24 | ₩76,502 | ₩77,038 | ₩76,086 | ₩76,529 | +0.04% | 17.3만 |
|---|
| 2025.12.23 | ₩76,904 | ₩77,306 | ₩76,368 | ₩76,448 | -0.59% | 33.1만 |
|---|
| 2025.12.22 | ₩77,051 | ₩77,748 | ₩76,596 | ₩76,917 | -0.17% | 31.1만 |
|---|
| 2025.12.19 | ₩77,453 | ₩77,748 | ₩75,966 | ₩76,931 | -0.67% | 130.2만 |
|---|
| 2025.12.18 | ₩78,123 | ₩78,874 | ₩77,373 | ₩77,641 | -0.62% | 52.6만 |
|---|
| 2025.12.17 | ₩76,582 | ₩78,324 | ₩76,488 | ₩77,614 | +1.35% | 56.4만 |
|---|
| 2025.12.16 | ₩77,869 | ₩78,351 | ₩76,716 | ₩76,716 | -1.48% | 49.2만 |
|---|
| 2025.12.15 | ₩77,721 | ₩78,847 | ₩77,627 | ₩77,802 | +0.10% | 65.5만 |
|---|
| 2025.12.12 | ₩77,359 | ₩78,632 | ₩76,475 | ₩77,279 | -0.10% | 46.2만 |
|---|
| 2025.12.11 | ₩76,220 | ₩77,721 | ₩75,309 | ₩77,011 | +1.04% | 34.5만 |
|---|
| 2025.12.10 | ₩74,586 | ₩76,823 | ₩74,237 | ₩76,314 | +2.32% | 46.8만 |
|---|
| 2025.12.09 | ₩74,545 | ₩75,751 | ₩74,545 | ₩74,760 | +0.29% | 31만 |
|---|
| 2025.12.08 | ₩75,202 | ₩75,416 | ₩74,385 | ₩74,653 | -0.73% | 37.7만 |
|---|
| 2025.12.05 | ₩74,827 | ₩75,591 | ₩74,358 | ₩74,813 | -0.02% | 28.3만 |
|---|
| 2025.12.04 | ₩74,787 | ₩75,631 | ₩74,277 | ₩75,081 | +0.39% | 40.3만 |
|---|
| 2025.12.03 | ₩74,425 | ₩75,443 | ₩74,425 | ₩74,854 | +0.58% | 55.3만 |
|---|
| 2025.12.02 | ₩75,591 | ₩75,952 | ₩74,063 | ₩74,197 | -1.84% | 41.1만 |
|---|
| 2025.12.01 | ₩74,197 | ₩75,671 | ₩74,197 | ₩75,242 | +1.41% | 35.5만 |
|---|
| 2025.11.28 | ₩75,564 | ₩75,859 | ₩74,492 | ₩74,787 | -1.03% | 25.1만 |
|---|
| 2025.11.26 | ₩75,805 | ₩76,421 | ₩75,390 | ₩75,577 | -0.30% | 59.6만 |
|---|
| 2025.11.25 | ₩74,626 | ₩76,529 | ₩74,478 | ₩75,926 | +1.74% | 39.1만 |
|---|
| 2025.11.24 | ₩74,318 | ₩74,666 | ₩73,688 | ₩74,197 | -0.16% | 26.4만 |
|---|
| 2025.11.21 | ₩72,602 | ₩75,765 | ₩72,307 | ₩74,572 | +2.71% | 54.5만 |
|---|
| 2025.11.20 | ₩73,111 | ₩74,277 | ₩72,374 | ₩72,428 | -0.93% | 35.7만 |
|---|
| 2025.11.19 | ₩71,302 | ₩72,602 | ₩71,088 | ₩72,415 | +1.56% | 32.9만 |
|---|
| 2025.11.18 | ₩69,467 | ₩71,651 | ₩68,877 | ₩71,182 | +2.47% | 30.9만 |
|---|
| 2025.11.17 | ₩72,951 | ₩73,125 | ₩69,735 | ₩70,029 | -4.00% | 51.1만 |
|---|
| 2025.11.14 | ₩72,589 | ₩73,594 | ₩71,704 | ₩73,098 | +0.70% | 36만 |
|---|
| 2025.11.13 | ₩72,817 | ₩73,849 | ₩72,428 | ₩72,843 | +0.04% | 31.4만 |
|---|
| 2025.11.12 | ₩74,076 | ₩75,202 | ₩73,111 | ₩73,299 | -1.05% | 46.5만 |
|---|
| 2025.11.11 | ₩73,647 | ₩74,559 | ₩73,004 | ₩74,304 | +0.89% | 27만 |
|---|
| 2025.11.10 | ₩72,924 | ₩74,009 | ₩72,508 | ₩73,487 | +0.77% | 29.3만 |
|---|
| 2025.11.07 | ₩71,785 | ₩72,964 | ₩71,008 | ₩72,857 | +1.49% | 29.4만 |
|---|
| 2025.11.06 | ₩71,838 | ₩72,709 | ₩71,838 | ₩72,093 | +0.35% | 34.3만 |
|---|
| 2025.11.05 | ₩70,498 | ₩72,656 | ₩70,498 | ₩72,281 | +2.53% | 38.2만 |
|---|
| 2025.11.04 | ₩69,922 | ₩70,981 | ₩69,614 | ₩70,606 | +0.98% | 36.1만 |
|---|
| 2025.11.03 | ₩69,225 | ₩70,244 | ₩68,073 | ₩70,244 | +1.47% | 38.9만 |
|---|
| 2025.10.31 | ₩70,753 | ₩71,021 | ₩69,333 | ₩69,802 | -1.34% | 37.5만 |
|---|
| 2025.10.30 | ₩70,699 | ₩72,281 | ₩69,922 | ₩70,793 | +0.13% | 41만 |
|---|
| 2025.10.29 | ₩71,490 | ₩72,214 | ₩70,016 | ₩70,994 | -0.69% | 52.2만 |
|---|
| 2025.10.28 | ₩71,892 | ₩72,133 | ₩70,592 | ₩71,972 | +0.11% | 28.8만 |
|---|
| 2025.10.27 | ₩71,477 | ₩72,401 | ₩71,262 | ₩72,013 | +0.75% | 33.2만 |
|---|
| 2025.10.24 | ₩72,669 | ₩73,004 | ₩69,145 | ₩71,048 | -2.23% | 28.5만 |
|---|
| 2025.10.23 | ₩70,632 | ₩71,101 | ₩69,855 | ₩70,753 | +0.17% | 29.5만 |
|---|
| 2025.10.22 | ₩70,632 | ₩72,415 | ₩70,029 | ₩70,673 | +0.06% | 31.3만 |
|---|
| 2025.10.21 | ₩70,217 | ₩70,874 | ₩68,890 | ₩70,552 | +0.48% | 19.6만 |
|---|
| 2025.10.20 | ₩69,011 | ₩70,686 | ₩68,877 | ₩70,458 | +2.10% | 29.1만 |
|---|
| 2025.10.17 | ₩68,100 | ₩69,051 | ₩67,416 | ₩68,797 | +1.02% | 33만 |
|---|
| 2025.10.16 | ₩71,343 | ₩71,396 | ₩66,894 | ₩67,470 | -5.43% | 52.3만 |
|---|
| 2025.10.15 | ₩73,125 | ₩73,192 | ₩71,222 | ₩71,597 | -2.09% | 34.5만 |
|---|
| 2025.10.14 | ₩70,713 | ₩73,205 | ₩70,177 | ₩72,937 | +3.15% | 27.5만 |
|---|
| 2025.10.13 | ₩69,922 | ₩71,128 | ₩69,668 | ₩71,021 | +1.57% | 25.5만 |
|---|
| 2025.10.10 | ₩71,664 | ₩72,388 | ₩69,051 | ₩69,145 | -3.52% | 39.2만 |
|---|