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 | ₩100,740 | ₩101,476 | ₩99,910 | ₩100,968 | +0.23% | 24.4만 |
| 2026.10.08 | ₩99,990 | ₩101,128 | ₩99,334 | ₩100,994 | +1.00% | 37.5만 |
| 2026.10.07 | ₩100,606 | ₩100,941 | ₩99,695 | ₩100,110 | -0.49% | 28.8만 |
| 2026.10.06 | ₩103,579 | ₩104,101 | ₩101,517 | ₩101,677 | -1.84% | 25.6만 |
| 2026.10.05 | ₩103,941 | ₩104,543 | ₩103,097 | ₩103,579 | -0.35% | 39.7만 |
| 2026.10.02 | ₩103,485 | ₩105,200 | ₩103,485 | ₩104,503 | +0.98% | 34.2만 |
| 2026.10.01 | ₩100,981 | ₩102,642 | ₩99,494 | ₩102,615 | +1.62% | 27.2만 |
| 2026.09.30 | ₩101,543 | ₩102,441 | ₩100,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,209 |
| -0.33% |
| 30.9만 |
| 2026.09.29 | ₩102,695 | ₩102,776 | ₩101,369 | ₩101,570 | -1.10% | 31.1만 |
|---|
| 2026.09.28 | ₩104,209 | ₩104,262 | ₩102,267 | ₩102,374 | -1.76% | 27.1만 |
|---|
| 2026.09.25 | ₩104,021 | ₩104,718 | ₩103,566 | ₩104,142 | +0.12% | 36.3만 |
|---|
| 2026.09.24 | ₩103,593 | ₩103,901 | ₩102,066 | ₩103,485 | -0.10% | 40.1만 |
|---|
| 2026.09.23 | ₩102,843 | ₩103,968 | ₩102,802 | ₩103,110 | +0.26% | 29.2만 |
|---|
| 2026.09.22 | ₩104,892 | ₩104,892 | ₩102,869 | ₩102,976 | -1.83% | 38.3만 |
|---|
| 2026.09.21 | ₩105,789 | ₩106,084 | ₩104,168 | ₩104,182 | -1.52% | 34.7만 |
|---|
| 2026.09.18 | ₩105,668 | ₩105,883 | ₩104,343 | ₩105,534 | -0.13% | 99.4만 |
|---|
| 2026.09.17 | ₩107,396 | ₩107,396 | ₩105,709 | ₩106,043 | -1.26% | 31만 |
|---|
| 2026.09.16 | ₩107,985 | ₩108,253 | ₩104,972 | ₩106,606 | -1.28% | 43.6만 |
|---|
| 2026.09.15 | ₩107,557 | ₩108,829 | ₩107,557 | ₩108,026 | +0.44% | 37.3만 |
|---|
| 2026.09.14 | ₩106,954 | ₩108,347 | ₩106,834 | ₩107,999 | +0.98% | 32.7만 |
|---|
| 2026.09.11 | ₩107,691 | ₩108,186 | ₩106,110 | ₩106,780 | -0.85% | 33.7만 |
|---|
| 2026.09.10 | ₩106,124 | ₩107,101 | ₩105,079 | ₩107,061 | +0.88% | 32.2만 |
|---|
| 2026.09.09 | ₩105,481 | ₩106,311 | ₩105,119 | ₩105,990 | +0.48% | 37.7만 |
|---|
| 2026.09.08 | ₩106,298 | ₩106,445 | ₩105,106 | ₩106,151 | -0.14% | 42만 |
|---|
| 2026.09.04 | ₩105,508 | ₩106,592 | ₩105,508 | ₩106,298 | +0.75% | 20.3만 |
|---|
| 2026.09.03 | ₩105,615 | ₩106,726 | ₩102,843 | ₩105,508 | -0.10% | 30만 |
|---|
| 2026.09.02 | ₩103,298 | ₩105,454 | ₩102,816 | ₩105,280 | +1.92% | 33만 |
|---|
| 2026.09.01 | ₩103,392 | ₩104,155 | ₩102,240 | ₩102,709 | -0.66% | 31.4만 |
|---|
| 2026.08.31 | ₩104,744 | ₩104,744 | ₩103,579 | ₩103,726 | -0.97% | 43.1만 |
|---|
| 2026.08.28 | ₩105,066 | ₩105,159 | ₩104,115 | ₩104,865 | -0.19% | 37.6만 |
|---|
| 2026.08.27 | ₩105,026 | ₩105,334 | ₩103,539 | ₩105,012 | -0.01% | 25.2만 |
|---|
| 2026.08.26 | ₩105,588 | ₩106,124 | ₩104,825 | ₩105,293 | -0.28% | 34만 |
|---|
| 2026.08.25 | ₩106,445 | ₩106,472 | ₩105,133 | ₩105,240 | -1.13% | 22.5만 |
|---|
| 2026.08.24 | ₩106,633 | ₩107,584 | ₩106,218 | ₩106,432 | -0.19% | 24.1만 |
|---|
| 2026.08.21 | ₩107,731 | ₩108,360 | ₩105,508 | ₩106,981 | -0.70% | 48만 |
|---|
| 2026.08.20 | ₩106,485 | ₩107,476 | ₩106,191 | ₩107,008 | +0.49% | 24만 |
|---|
| 2026.08.19 | ₩109,432 | ₩109,432 | ₩106,753 | ₩106,887 | -2.33% | 36.2만 |
|---|
| 2026.08.18 | ₩109,967 | ₩109,967 | ₩108,320 | ₩109,405 | -0.51% | 42.1만 |
|---|
| 2026.08.17 | ₩108,816 | ₩109,900 | ₩108,816 | ₩109,566 | +0.69% | 25.4만 |
|---|
| 2026.08.14 | ₩108,896 | ₩109,834 | ₩108,896 | ₩109,365 | +0.43% | 17.5만 |
|---|
| 2026.08.13 | ₩109,338 | ₩109,673 | ₩108,709 | ₩109,231 | -0.10% | 29.6만 |
|---|
| 2026.08.12 | ₩108,079 | ₩109,338 | ₩108,079 | ₩108,668 | +0.55% | 31.5만 |
|---|
| 2026.08.11 | ₩108,253 | ₩109,043 | ₩108,146 | ₩108,628 | +0.35% | 25.5만 |
|---|
| 2026.08.10 | ₩108,146 | ₩109,258 | ₩107,463 | ₩107,905 | -0.22% | 37.9만 |
|---|
| 2026.08.07 | ₩108,695 | ₩109,472 | ₩108,387 | ₩108,842 | +0.14% | 48.3만 |
|---|
| 2026.08.06 | ₩110,597 | ₩111,079 | ₩109,137 | ₩109,378 | -1.10% | 42.3만 |
|---|
| 2026.08.05 | ₩109,954 | ₩110,851 | ₩108,307 | ₩110,209 | +0.23% | 39.3만 |
|---|
| 2026.08.04 | ₩109,298 | ₩110,597 | ₩108,722 | ₩109,740 | +0.40% | 29.6만 |
|---|
| 2026.08.03 | ₩107,865 | ₩109,673 | ₩107,597 | ₩109,217 | +1.25% | 34.7만 |
|---|
| 2026.07.31 | ₩107,088 | ₩107,731 | ₩105,816 | ₩107,409 | +0.30% | 34.7만 |
|---|
| 2026.07.30 | ₩108,642 | ₩108,936 | ₩106,726 | ₩106,901 | -1.60% | 36.9만 |
|---|
| 2026.07.29 | ₩109,097 | ₩109,673 | ₩107,503 | ₩107,999 | -1.01% | 45.8만 |
|---|
| 2026.07.28 | ₩108,146 | ₩109,780 | ₩107,892 | ₩109,552 | +1.30% | 39.2만 |
|---|
| 2026.07.27 | ₩107,168 | ₩109,097 | ₩106,124 | ₩107,959 | +0.74% | 46.5만 |
|---|
| 2026.07.24 | ₩108,494 | ₩110,222 | ₩106,793 | ₩106,927 | -1.44% | 61.8만 |
|---|
| 2026.07.23 | ₩104,383 | ₩105,883 | ₩103,231 | ₩105,749 | +1.31% | 69.4만 |
|---|
| 2026.07.22 | ₩105,869 | ₩106,566 | ₩104,851 | ₩105,615 | -0.24% | 48.8만 |
|---|
| 2026.07.21 | ₩105,508 | ₩106,726 | ₩104,383 | ₩106,418 | +0.86% | 47만 |
|---|
| 2026.07.20 | ₩106,901 | ₩107,289 | ₩105,106 | ₩105,695 | -1.13% | 53.5만 |
|---|
| 2026.07.17 | ₩106,860 | ₩107,075 | ₩105,923 | ₩106,927 | +0.06% | 53.7만 |
|---|
| 2026.07.16 | ₩104,651 | ₩108,119 | ₩104,557 | ₩107,450 | +2.67% | 56.1만 |
|---|
| 2026.07.15 | ₩104,168 | ₩105,481 | ₩103,914 | ₩104,691 | +0.50% | 37.3만 |
|---|
| 2026.07.14 | ₩104,209 | ₩105,200 | ₩103,566 | ₩104,021 | -0.18% | 35만 |
|---|
| 2026.07.13 | ₩103,700 | ₩104,476 | ₩103,526 | ₩104,182 | +0.46% | 47.1만 |
|---|
| 2026.07.10 | ₩103,593 | ₩104,276 | ₩103,204 | ₩103,941 | +0.34% | 34.3만 |
|---|
| 2026.07.09 | ₩101,343 | ₩103,579 | ₩101,343 | ₩103,325 | +1.96% | 60.2만 |
|---|
| 2026.07.08 | ₩101,851 | ₩101,865 | ₩100,151 | ₩100,834 | -1.00% | 60.6만 |
|---|
| 2026.07.07 | ₩104,798 | ₩105,802 | ₩101,999 | ₩102,106 | -2.57% | 61.1만 |
|---|
| 2026.07.06 | ₩103,204 | ₩104,476 | ₩102,936 | ₩104,343 | +1.10% | 33.5만 |
|---|
| 2026.07.02 | ₩105,293 | ₩105,976 | ₩102,856 | ₩103,351 | -1.84% | 35.3만 |
|---|
| 2026.07.01 | ₩102,963 | ₩105,521 | ₩102,963 | ₩105,093 | +2.07% | 49.2만 |
|---|
| 2026.06.30 | ₩102,722 | ₩103,459 | ₩102,374 | ₩102,762 | +0.04% | 38.8만 |
|---|
| 2026.06.29 | ₩103,070 | ₩103,325 | ₩102,026 | ₩102,722 | -0.34% | 46.5만 |
|---|
| 2026.06.26 | ₩104,624 | ₩104,985 | ₩102,829 | ₩103,606 | -0.97% | 168.6만 |
|---|
| 2026.06.25 | ₩102,441 | ₩104,343 | ₩102,387 | ₩104,289 | +1.80% | 47.9만 |
|---|
| 2026.06.24 | ₩101,838 | ₩103,566 | ₩101,463 | ₩102,615 | +0.76% | 57.5만 |
|---|
| 2026.06.23 | ₩100,646 | ₩102,253 | ₩100,646 | ₩101,785 | +1.13% | 41.6만 |
|---|
| 2026.06.22 | ₩99,253 | ₩100,834 | ₩99,253 | ₩100,579 | +1.34% | 49.1만 |
|---|
| 2026.06.18 | ₩99,360 | ₩99,883 | ₩98,557 | ₩99,293 | -0.07% | 110.6만 |
|---|
| 2026.06.17 | ₩99,615 | ₩100,552 | ₩97,566 | ₩98,517 | -1.10% | 54.7만 |
|---|
| 2026.06.16 | ₩100,043 | ₩101,222 | ₩99,240 | ₩99,776 | -0.27% | 38.3만 |
|---|
| 2026.06.15 | ₩101,155 | ₩102,280 | ₩99,106 | ₩99,334 | -1.80% | 43.7만 |
|---|
| 2026.06.12 | ₩99,896 | ₩100,914 | ₩99,896 | ₩100,767 | +0.87% | 45.3만 |
|---|
| 2026.06.11 | ₩99,575 | ₩99,910 | ₩98,543 | ₩99,561 | -0.01% | 48.4만 |
|---|
| 2026.06.10 | ₩98,932 | ₩100,030 | ₩98,182 | ₩99,160 | +0.23% | 52.6만 |
|---|
| 2026.06.09 | ₩97,352 | ₩99,655 | ₩97,352 | ₩98,128 | +0.80% | 47만 |
|---|
| 2026.06.08 | ₩96,535 | ₩97,338 | ₩96,280 | ₩96,628 | +0.10% | 31.3만 |
|---|
| 2026.06.05 | ₩95,423 | ₩97,003 | ₩95,289 | ₩96,119 | +0.73% | 32.6만 |
|---|
| 2026.06.04 | ₩94,285 | ₩95,517 | ₩94,285 | ₩95,289 | +1.07% | 55.4만 |
|---|
| 2026.06.03 | ₩95,008 | ₩95,008 | ₩93,052 | ₩93,334 | -1.76% | 43.2만 |
|---|
| 2026.06.02 | ₩94,218 | ₩95,744 | ₩94,218 | ₩95,557 | +1.42% | 42.3만 |
|---|
| 2026.06.01 | ₩94,807 | ₩95,731 | ₩93,227 | ₩94,231 | -0.61% | 41만 |
|---|
| 2026.05.29 | ₩96,548 | ₩96,816 | ₩95,503 | ₩95,691 | -0.89% | 45.1만 |
|---|
| 2026.05.28 | ₩96,052 | ₩96,963 | ₩95,182 | ₩96,682 | +0.66% | 30.3만 |
|---|
| 2026.05.27 | ₩97,526 | ₩97,994 | ₩95,905 | ₩96,334 | -1.22% | 25.5만 |
|---|
| 2026.05.26 | ₩96,294 | ₩97,499 | ₩96,146 | ₩97,459 | +1.21% | 27.2만 |
|---|
| 2026.05.22 | ₩96,173 | ₩96,655 | ₩95,731 | ₩96,012 | -0.17% | 35.4만 |
|---|
| 2026.05.21 | ₩95,557 | ₩96,401 | ₩94,445 | ₩96,012 | +0.48% | 30.8만 |
|---|
| 2026.05.20 | ₩94,847 | ₩96,883 | ₩94,499 | ₩96,160 | +1.38% | 33.7만 |
|---|
| 2026.05.19 | ₩94,352 | ₩95,088 | ₩93,427 | ₩94,807 | +0.48% | 39.8만 |
|---|
| 2026.05.18 | ₩93,762 | ₩95,008 | ₩93,253 | ₩94,164 | +0.43% | 44.4만 |
|---|
| 2026.05.15 | ₩94,311 | ₩94,311 | ₩93,106 | ₩93,602 | -0.75% | 39.6만 |
|---|
| 2026.05.14 | ₩93,374 | ₩95,048 | ₩92,182 | ₩94,486 | +1.19% | 40.3만 |
|---|
| 2026.05.13 | ₩94,110 | ₩94,459 | ₩92,878 | ₩93,387 | -0.77% | 40.8만 |
|---|
| 2026.05.12 | ₩95,088 | ₩95,088 | ₩92,383 | ₩94,311 | -0.82% | 40.8만 |
|---|
| 2026.05.11 | ₩96,387 | ₩96,802 | ₩94,459 | ₩95,035 | -1.40% | 59.1만 |
|---|
| 2026.05.08 | ₩96,508 | ₩96,709 | ₩95,410 | ₩96,026 | -0.50% | 49.6만 |
|---|
| 2026.05.07 | ₩96,936 | ₩97,311 | ₩96,280 | ₩96,508 | -0.44% | 28.9만 |
|---|
| 2026.05.06 | ₩97,030 | ₩98,061 | ₩96,160 | ₩96,575 | -0.47% | 30.9만 |
|---|
| 2026.05.05 | ₩95,423 | ₩96,561 | ₩95,155 | ₩96,227 | +0.84% | 31.8만 |
|---|
| 2026.05.04 | ₩96,213 | ₩96,923 | ₩95,142 | ₩95,369 | -0.88% | 30.1만 |
|---|
| 2026.05.01 | ₩96,387 | ₩97,713 | ₩95,503 | ₩96,602 | +0.22% | 40만 |
|---|
| 2026.04.30 | ₩94,807 | ₩97,204 | ₩94,365 | ₩96,387 | +1.67% | 45.4만 |
|---|
| 2026.04.29 | ₩96,977 | ₩97,472 | ₩94,834 | ₩95,289 | -1.74% | 36.1만 |
|---|
| 2026.04.28 | ₩96,615 | ₩97,847 | ₩96,119 | ₩96,977 | +0.37% | 35.6만 |
|---|
| 2026.04.27 | ₩95,892 | ₩97,552 | ₩95,664 | ₩95,945 | +0.06% | 40.6만 |
|---|
| 2026.04.24 | ₩92,731 | ₩95,985 | ₩92,611 | ₩95,610 | +3.11% | 71.7만 |
|---|
| 2026.04.23 | ₩93,361 | ₩94,432 | ₩92,905 | ₩93,950 | +0.63% | 26.8만 |
|---|
| 2026.04.22 | ₩93,722 | ₩94,044 | ₩92,530 | ₩92,932 | -0.84% | 24.1만 |
|---|
| 2026.04.21 | ₩94,325 | ₩94,727 | ₩93,093 | ₩93,240 | -1.15% | 30.3만 |
|---|
| 2026.04.20 | ₩93,736 | ₩95,155 | ₩91,981 | ₩94,606 | +0.93% | 32만 |
|---|
| 2026.04.17 | ₩94,486 | ₩96,628 | ₩93,722 | ₩94,298 | -0.20% | 45.2만 |
|---|
| 2026.04.16 | ₩92,503 | ₩92,838 | ₩91,861 | ₩92,798 | +0.32% | 31만 |
|---|
| 2026.04.15 | ₩92,731 | ₩92,878 | ₩91,231 | ₩92,503 | -0.25% | 37.1만 |
|---|
| 2026.04.14 | ₩92,651 | ₩93,334 | ₩91,432 | ₩92,731 | +0.09% | 26.8만 |
|---|
| 2026.04.13 | ₩92,570 | ₩93,039 | ₩90,936 | ₩92,892 | +0.35% | 37.3만 |
|---|
| 2026.04.10 | ₩94,070 | ₩94,325 | ₩92,611 | ₩92,785 | -1.37% | 31.1만 |
|---|
| 2026.04.09 | ₩91,740 | ₩94,352 | ₩91,311 | ₩94,137 | +2.61% | 46만 |
|---|
| 2026.04.08 | ₩90,816 | ₩92,490 | ₩90,816 | ₩91,927 | +1.22% | 66.2만 |
|---|
| 2026.04.07 | ₩90,093 | ₩91,044 | ₩89,262 | ₩89,396 | -0.77% | 47.6만 |
|---|
| 2026.04.06 | ₩88,673 | ₩90,280 | ₩88,244 | ₩90,227 | +1.75% | 23.9만 |
|---|
| 2026.04.02 | ₩87,615 | ₩89,115 | ₩87,026 | ₩88,794 | +1.35% | 38만 |
|---|
| 2026.04.01 | ₩88,030 | ₩89,222 | ₩87,749 | ₩88,432 | +0.46% | 32.7만 |
|---|
| 2026.03.31 | ₩87,588 | ₩88,070 | ₩86,503 | ₩87,669 | +0.09% | 38만 |
|---|
| 2026.03.30 | ₩85,847 | ₩86,678 | ₩85,030 | ₩86,289 | +0.51% | 44만 |
|---|
| 2026.03.27 | ₩87,053 | ₩87,347 | ₩84,950 | ₩84,990 | -2.37% | 39.4만 |
|---|
| 2026.03.26 | ₩86,289 | ₩87,521 | ₩86,008 | ₩87,320 | +1.20% | 31.6만 |
|---|
| 2026.03.25 | ₩87,160 | ₩87,454 | ₩86,155 | ₩86,865 | -0.34% | 24.9만 |
|---|
| 2026.03.24 | ₩85,539 | ₩87,240 | ₩85,218 | ₩86,584 | +1.22% | 44.1만 |
|---|
| 2026.03.23 | ₩86,597 | ₩87,990 | ₩85,820 | ₩85,834 | -0.88% | 62.3만 |
|---|
| 2026.03.20 | ₩85,137 | ₩85,593 | ₩83,852 | ₩85,204 | +0.08% | 149.4만 |
|---|
| 2026.03.19 | ₩83,128 | ₩85,392 | ₩82,606 | ₩84,990 | +2.24% | 38.7만 |
|---|
| 2026.03.18 | ₩83,731 | ₩84,146 | ₩82,593 | ₩83,570 | -0.19% | 50.7만 |
|---|
| 2026.03.17 | ₩84,776 | ₩85,258 | ₩83,262 | ₩83,812 | -1.14% | 28.6만 |
|---|
| 2026.03.16 | ₩84,990 | ₩85,258 | ₩83,945 | ₩83,999 | -1.17% | 33만 |
|---|
| 2026.03.13 | ₩84,709 | ₩85,606 | ₩83,048 | ₩83,999 | -0.84% | 53.3만 |
|---|
| 2026.03.12 | ₩82,231 | ₩84,548 | ₩81,816 | ₩84,253 | +2.46% | 49.8만 |
|---|
| 2026.03.11 | ₩84,160 | ₩85,204 | ₩83,222 | ₩83,758 | -0.48% | 34.2만 |
|---|
| 2026.03.10 | ₩84,709 | ₩87,093 | ₩84,079 | ₩84,896 | +0.22% | 54.1만 |
|---|
| 2026.03.09 | ₩83,035 | ₩84,655 | ₩81,093 | ₩84,026 | +1.19% | 49.3만 |
|---|
| 2026.03.06 | ₩83,584 | ₩84,602 | ₩82,432 | ₩84,347 | +0.91% | 50만 |
|---|
| 2026.03.05 | ₩86,919 | ₩87,361 | ₩85,285 | ₩86,048 | -1.00% | 36.5만 |
|---|
| 2026.03.04 | ₩86,838 | ₩87,414 | ₩85,968 | ₩87,320 | +0.56% | 29.9만 |
|---|
| 2026.03.03 | ₩84,977 | ₩86,919 | ₩84,200 | ₩86,530 | +1.83% | 26만 |
|---|
| 2026.03.02 | ₩84,187 | ₩87,468 | ₩83,075 | ₩87,012 | +3.36% | 35.8만 |
|---|
| 2026.02.27 | ₩87,307 | ₩87,307 | ₩84,200 | ₩85,057 | -2.58% | 54.9만 |
|---|
| 2026.02.26 | ₩88,753 | ₩90,173 | ₩87,495 | ₩88,901 | +0.17% | 35.6만 |
|---|
| 2026.02.25 | ₩87,669 | ₩88,981 | ₩87,093 | ₩88,459 | +0.90% | 27.8만 |
|---|
| 2026.02.24 | ₩87,495 | ₩88,405 | ₩87,039 | ₩87,736 | +0.28% | 35.7만 |
|---|
| 2026.02.23 | ₩90,200 | ₩90,910 | ₩86,932 | ₩87,535 | -2.95% | 46.4만 |
|---|
| 2026.02.20 | ₩89,303 | ₩90,762 | ₩88,419 | ₩90,615 | +1.47% | 34.8만 |
|---|
| 2026.02.19 | ₩88,820 | ₩89,369 | ₩88,097 | ₩89,303 | +0.54% | 36.5만 |
|---|
| 2026.02.18 | ₩89,718 | ₩91,392 | ₩88,191 | ₩88,834 | -0.99% | 34.7만 |
|---|
| 2026.02.17 | ₩89,731 | ₩90,990 | ₩89,222 | ₩89,718 | -0.01% | 37.6만 |
|---|
| 2026.02.13 | ₩88,807 | ₩89,959 | ₩88,191 | ₩89,463 | +0.74% | 32.5만 |
|---|
| 2026.02.12 | ₩90,856 | ₩94,271 | ₩87,856 | ₩89,075 | -1.96% | 32.9만 |
|---|
| 2026.02.11 | ₩92,182 | ₩93,267 | ₩90,186 | ₩90,602 | -1.71% | 34.7만 |
|---|
| 2026.02.10 | ₩93,977 | ₩94,660 | ₩91,244 | ₩91,606 | -2.52% | 50.6만 |
|---|
| 2026.02.09 | ₩94,432 | ₩95,517 | ₩94,191 | ₩94,365 | -0.07% | 84.5만 |
|---|
| 2026.02.06 | ₩94,070 | ₩95,249 | ₩94,070 | ₩94,619 | +0.58% | 58.4만 |
|---|
| 2026.02.05 | ₩92,195 | ₩94,311 | ₩92,195 | ₩94,003 | +1.96% | 80.6만 |
|---|
| 2026.02.04 | ₩91,070 | ₩93,561 | ₩90,816 | ₩92,048 | +1.07% | 72.2만 |
|---|
| 2026.02.03 | ₩88,834 | ₩91,070 | ₩88,539 | ₩90,642 | +2.04% | 56.8만 |
|---|
| 2026.02.02 | ₩86,691 | ₩89,303 | ₩86,664 | ₩88,874 | +2.52% | 66.3만 |
|---|
| 2026.01.30 | ₩86,142 | ₩87,173 | ₩85,727 | ₩86,691 | +0.64% | 56.7만 |
|---|
| 2026.01.29 | ₩83,919 | ₩86,718 | ₩83,865 | ₩86,678 | +3.29% | 71.8만 |
|---|
| 2026.01.28 | ₩83,651 | ₩85,861 | ₩82,365 | ₩83,343 | -0.37% | 83.3만 |
|---|
| 2026.01.27 | ₩78,521 | ₩82,820 | ₩78,521 | ₩82,593 | +5.19% | 67.9만 |
|---|
| 2026.01.26 | ₩77,504 | ₩78,374 | ₩76,780 | ₩77,571 | +0.09% | 37.6만 |
|---|
| 2026.01.23 | ₩79,834 | ₩79,968 | ₩77,142 | ₩77,329 | -3.14% | 30.8만 |
|---|
| 2026.01.22 | ₩79,298 | ₩80,825 | ₩78,870 | ₩80,222 | +1.17% | 53.3만 |
|---|
| 2026.01.21 | ₩75,883 | ₩79,405 | ₩75,307 | ₩79,258 | +4.45% | 35.5만 |
|---|
| 2026.01.20 | ₩75,079 | ₩75,856 | ₩74,879 | ₩75,361 | +0.37% | 27만 |
|---|
| 2026.01.16 | ₩76,566 | ₩76,740 | ₩75,535 | ₩75,829 | -0.96% | 28만 |
|---|
| 2026.01.15 | ₩75,294 | ₩77,075 | ₩75,294 | ₩76,593 | +1.73% | 34.3만 |
|---|
| 2026.01.14 | ₩74,611 | ₩75,388 | ₩73,821 | ₩75,200 | +0.79% | 46만 |
|---|
| 2026.01.13 | ₩75,146 | ₩75,146 | ₩73,914 | ₩74,664 | -0.64% | 31.4만 |
|---|
| 2026.01.12 | ₩75,093 | ₩75,963 | ₩74,718 | ₩74,718 | -0.50% | 43.6만 |
|---|
| 2026.01.09 | ₩76,620 | ₩76,928 | ₩75,227 | ₩75,615 | -1.31% | 27.4만 |
|---|
| 2026.01.08 | ₩75,187 | ₩77,155 | ₩75,079 | ₩76,593 | +1.87% | 37.7만 |
|---|
| 2026.01.07 | ₩75,709 | ₩76,164 | ₩74,865 | ₩75,588 | -0.16% | 27.2만 |
|---|
| 2026.01.06 | ₩75,388 | ₩75,923 | ₩74,798 | ₩75,655 | +0.36% | 30.5만 |
|---|
| 2026.01.05 | ₩73,459 | ₩76,633 | ₩73,459 | ₩75,722 | +3.08% | 41.4만 |
|---|
| 2026.01.02 | ₩74,035 | ₩74,155 | ₩72,736 | ₩73,727 | -0.42% | 28.7만 |
|---|
| 2025.12.31 | ₩74,865 | ₩74,865 | ₩73,928 | ₩73,981 | -1.18% | 25.7만 |
|---|
| 2025.12.30 | ₩75,883 | ₩75,883 | ₩74,611 | ₩74,664 | -1.61% | 24.8만 |
|---|
| 2025.12.29 | ₩76,338 | ₩76,472 | ₩75,736 | ₩75,910 | -0.56% | 23.7만 |
|---|
| 2025.12.26 | ₩76,432 | ₩76,633 | ₩75,803 | ₩76,231 | -0.26% | 22.2만 |
|---|
| 2025.12.24 | ₩76,459 | ₩76,995 | ₩76,044 | ₩76,486 | +0.04% | 17.3만 |
|---|
| 2025.12.23 | ₩76,861 | ₩77,262 | ₩76,325 | ₩76,405 | -0.59% | 33.1만 |
|---|
| 2025.12.22 | ₩77,008 | ₩77,704 | ₩76,553 | ₩76,874 | -0.17% | 31.1만 |
|---|
| 2025.12.19 | ₩77,410 | ₩77,704 | ₩75,923 | ₩76,887 | -0.67% | 130.2만 |
|---|
| 2025.12.18 | ₩78,079 | ₩78,829 | ₩77,329 | ₩77,597 | -0.62% | 52.6만 |
|---|
| 2025.12.17 | ₩76,539 | ₩78,280 | ₩76,446 | ₩77,571 | +1.35% | 56.4만 |
|---|
| 2025.12.16 | ₩77,825 | ₩78,307 | ₩76,673 | ₩76,673 | -1.48% | 49.2만 |
|---|
| 2025.12.15 | ₩77,678 | ₩78,803 | ₩77,584 | ₩77,758 | +0.10% | 65.5만 |
|---|
| 2025.12.12 | ₩77,316 | ₩78,588 | ₩76,432 | ₩77,236 | -0.10% | 46.2만 |
|---|
| 2025.12.11 | ₩76,178 | ₩77,678 | ₩75,267 | ₩76,968 | +1.04% | 34.5만 |
|---|
| 2025.12.10 | ₩74,544 | ₩76,780 | ₩74,196 | ₩76,271 | +2.32% | 46.8만 |
|---|
| 2025.12.09 | ₩74,504 | ₩75,709 | ₩74,504 | ₩74,718 | +0.29% | 31만 |
|---|
| 2025.12.08 | ₩75,160 | ₩75,374 | ₩74,343 | ₩74,611 | -0.73% | 37.7만 |
|---|
| 2025.12.05 | ₩74,785 | ₩75,548 | ₩74,316 | ₩74,771 | -0.02% | 28.3만 |
|---|
| 2025.12.04 | ₩74,745 | ₩75,588 | ₩74,236 | ₩75,039 | +0.39% | 40.3만 |
|---|
| 2025.12.03 | ₩74,383 | ₩75,401 | ₩74,383 | ₩74,812 | +0.58% | 55.3만 |
|---|
| 2025.12.02 | ₩75,548 | ₩75,910 | ₩74,021 | ₩74,155 | -1.84% | 41.1만 |
|---|
| 2025.12.01 | ₩74,155 | ₩75,629 | ₩74,155 | ₩75,200 | +1.41% | 35.5만 |
|---|
| 2025.11.28 | ₩75,521 | ₩75,816 | ₩74,450 | ₩74,745 | -1.03% | 25.1만 |
|---|
| 2025.11.26 | ₩75,763 | ₩76,379 | ₩75,347 | ₩75,535 | -0.30% | 59.6만 |
|---|
| 2025.11.25 | ₩74,584 | ₩76,486 | ₩74,437 | ₩75,883 | +1.74% | 39.1만 |
|---|
| 2025.11.24 | ₩74,276 | ₩74,624 | ₩73,646 | ₩74,155 | -0.16% | 26.4만 |
|---|
| 2025.11.21 | ₩72,562 | ₩75,722 | ₩72,267 | ₩74,530 | +2.71% | 54.5만 |
|---|
| 2025.11.20 | ₩73,071 | ₩74,236 | ₩72,334 | ₩72,388 | -0.93% | 35.7만 |
|---|
| 2025.11.19 | ₩71,263 | ₩72,562 | ₩71,048 | ₩72,374 | +1.56% | 32.9만 |
|---|
| 2025.11.18 | ₩69,428 | ₩71,611 | ₩68,838 | ₩71,142 | +2.47% | 30.9만 |
|---|
| 2025.11.17 | ₩72,910 | ₩73,084 | ₩69,696 | ₩69,990 | -4.00% | 51.1만 |
|---|
| 2025.11.14 | ₩72,548 | ₩73,553 | ₩71,664 | ₩73,057 | +0.70% | 36만 |
|---|
| 2025.11.13 | ₩72,776 | ₩73,807 | ₩72,388 | ₩72,803 | +0.04% | 31.4만 |
|---|
| 2025.11.12 | ₩74,035 | ₩75,160 | ₩73,071 | ₩73,258 | -1.05% | 46.5만 |
|---|
| 2025.11.11 | ₩73,606 | ₩74,517 | ₩72,963 | ₩74,263 | +0.89% | 27만 |
|---|
| 2025.11.10 | ₩72,883 | ₩73,968 | ₩72,468 | ₩73,446 | +0.77% | 29.3만 |
|---|
| 2025.11.07 | ₩71,745 | ₩72,923 | ₩70,968 | ₩72,816 | +1.49% | 29.4만 |
|---|
| 2025.11.06 | ₩71,798 | ₩72,669 | ₩71,798 | ₩72,053 | +0.35% | 34.3만 |
|---|
| 2025.11.05 | ₩70,459 | ₩72,615 | ₩70,459 | ₩72,240 | +2.53% | 38.2만 |
|---|
| 2025.11.04 | ₩69,883 | ₩70,941 | ₩69,575 | ₩70,566 | +0.98% | 36.1만 |
|---|
| 2025.11.03 | ₩69,187 | ₩70,205 | ₩68,035 | ₩70,205 | +1.47% | 38.9만 |
|---|
| 2025.10.31 | ₩70,713 | ₩70,981 | ₩69,294 | ₩69,763 | -1.34% | 37.5만 |
|---|
| 2025.10.30 | ₩70,660 | ₩72,240 | ₩69,883 | ₩70,754 | +0.13% | 41만 |
|---|
| 2025.10.29 | ₩71,450 | ₩72,173 | ₩69,977 | ₩70,955 | -0.69% | 52.2만 |
|---|
| 2025.10.28 | ₩71,852 | ₩72,093 | ₩70,553 | ₩71,932 | +0.11% | 28.8만 |
|---|
| 2025.10.27 | ₩71,437 | ₩72,361 | ₩71,222 | ₩71,972 | +0.75% | 33.2만 |
|---|
| 2025.10.24 | ₩72,629 | ₩72,963 | ₩69,106 | ₩71,008 | -2.23% | 28.5만 |
|---|
| 2025.10.23 | ₩70,593 | ₩71,062 | ₩69,816 | ₩70,713 | +0.17% | 29.5만 |
|---|
| 2025.10.22 | ₩70,593 | ₩72,374 | ₩69,990 | ₩70,633 | +0.06% | 31.3만 |
|---|
| 2025.10.21 | ₩70,178 | ₩70,834 | ₩68,852 | ₩70,513 | +0.48% | 19.6만 |
|---|
| 2025.10.20 | ₩68,972 | ₩70,646 | ₩68,838 | ₩70,419 | +2.10% | 29.1만 |
|---|
| 2025.10.17 | ₩68,062 | ₩69,013 | ₩67,379 | ₩68,758 | +1.02% | 33만 |
|---|
| 2025.10.16 | ₩71,303 | ₩71,356 | ₩66,856 | ₩67,432 | -5.43% | 52.3만 |
|---|
| 2025.10.15 | ₩73,084 | ₩73,151 | ₩71,182 | ₩71,557 | -2.09% | 34.5만 |
|---|
| 2025.10.14 | ₩70,673 | ₩73,164 | ₩70,138 | ₩72,896 | +3.15% | 27.5만 |
|---|
| 2025.10.13 | ₩69,883 | ₩71,088 | ₩69,629 | ₩70,981 | +1.57% | 25.5만 |
|---|
| 2025.10.10 | ₩71,624 | ₩72,347 | ₩69,013 | ₩69,106 | -3.52% | 39.2만 |
|---|