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 | ₩100,372 | ₩101,106 | ₩99,545 | ₩100,599 | +0.23% | 24.4만 |
| 2026.10.08 | ₩99,625 | ₩100,759 | ₩98,971 | ₩100,626 | +1.00% | 37.5만 |
| 2026.10.07 | ₩100,239 | ₩100,572 | ₩99,331 | ₩99,745 | -0.49% | 28.8만 |
| 2026.10.06 | ₩103,201 | ₩103,721 | ₩101,146 | ₩101,306 | -1.84% | 25.6만 |
| 2026.10.05 | ₩103,561 | ₩104,162 | ₩102,721 | ₩103,201 | -0.35% | 39.7만 |
| 2026.10.02 | ₩103,108 | ₩104,816 | ₩103,108 | ₩104,122 | +0.98% | 34.2만 |
| 2026.10.01 | ₩100,612 | ₩102,267 | ₩99,131 | ₩102,240 | +1.62% | 27.2만 |
| 2026.09.30 | ₩101,173 | ₩102,067 | ₩100,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,839 |
| -0.33% |
| 30.9만 |
| 2026.09.29 | ₩102,320 | ₩102,400 | ₩100,999 | ₩101,199 | -1.10% | 31.1만 |
|---|
| 2026.09.28 | ₩103,828 | ₩103,881 | ₩101,893 | ₩102,000 | -1.76% | 27.1만 |
|---|
| 2026.09.25 | ₩103,641 | ₩104,335 | ₩103,188 | ₩103,761 | +0.12% | 36.3만 |
|---|
| 2026.09.24 | ₩103,214 | ₩103,521 | ₩101,693 | ₩103,108 | -0.10% | 40.1만 |
|---|
| 2026.09.23 | ₩102,467 | ₩103,588 | ₩102,427 | ₩102,734 | +0.26% | 29.2만 |
|---|
| 2026.09.22 | ₩104,509 | ₩104,509 | ₩102,494 | ₩102,600 | -1.83% | 38.3만 |
|---|
| 2026.09.21 | ₩105,403 | ₩105,696 | ₩103,788 | ₩103,801 | -1.52% | 34.7만 |
|---|
| 2026.09.18 | ₩105,283 | ₩105,496 | ₩103,962 | ₩105,149 | -0.13% | 99.4만 |
|---|
| 2026.09.17 | ₩107,004 | ₩107,004 | ₩105,323 | ₩105,656 | -1.26% | 31만 |
|---|
| 2026.09.16 | ₩107,591 | ₩107,858 | ₩104,589 | ₩106,217 | -1.28% | 43.6만 |
|---|
| 2026.09.15 | ₩107,164 | ₩108,432 | ₩107,164 | ₩107,631 | +0.44% | 37.3만 |
|---|
| 2026.09.14 | ₩106,564 | ₩107,951 | ₩106,443 | ₩107,604 | +0.98% | 32.7만 |
|---|
| 2026.09.11 | ₩107,298 | ₩107,791 | ₩105,723 | ₩106,390 | -0.85% | 33.7만 |
|---|
| 2026.09.10 | ₩105,736 | ₩106,710 | ₩104,695 | ₩106,670 | +0.88% | 32.2만 |
|---|
| 2026.09.09 | ₩105,096 | ₩105,923 | ₩104,735 | ₩105,603 | +0.48% | 37.7만 |
|---|
| 2026.09.08 | ₩105,910 | ₩106,057 | ₩104,722 | ₩105,763 | -0.14% | 42만 |
|---|
| 2026.09.04 | ₩105,122 | ₩106,203 | ₩105,122 | ₩105,910 | +0.75% | 20.3만 |
|---|
| 2026.09.03 | ₩105,229 | ₩106,337 | ₩102,467 | ₩105,122 | -0.10% | 30만 |
|---|
| 2026.09.02 | ₩102,921 | ₩105,069 | ₩102,440 | ₩104,896 | +1.92% | 33만 |
|---|
| 2026.09.01 | ₩103,014 | ₩103,775 | ₩101,867 | ₩102,334 | -0.66% | 31.4만 |
|---|
| 2026.08.31 | ₩104,362 | ₩104,362 | ₩103,201 | ₩103,348 | -0.97% | 43.1만 |
|---|
| 2026.08.28 | ₩104,682 | ₩104,776 | ₩103,735 | ₩104,482 | -0.19% | 37.6만 |
|---|
| 2026.08.27 | ₩104,642 | ₩104,949 | ₩103,161 | ₩104,629 | -0.01% | 25.2만 |
|---|
| 2026.08.26 | ₩105,203 | ₩105,736 | ₩104,442 | ₩104,909 | -0.28% | 34만 |
|---|
| 2026.08.25 | ₩106,057 | ₩106,083 | ₩104,749 | ₩104,856 | -1.13% | 22.5만 |
|---|
| 2026.08.24 | ₩106,243 | ₩107,191 | ₩105,830 | ₩106,043 | -0.19% | 24.1만 |
|---|
| 2026.08.21 | ₩107,338 | ₩107,965 | ₩105,122 | ₩106,590 | -0.70% | 48만 |
|---|
| 2026.08.20 | ₩106,097 | ₩107,084 | ₩105,803 | ₩106,617 | +0.49% | 24만 |
|---|
| 2026.08.19 | ₩109,032 | ₩109,032 | ₩106,363 | ₩106,497 | -2.33% | 36.2만 |
|---|
| 2026.08.18 | ₩109,566 | ₩109,566 | ₩107,925 | ₩109,006 | -0.51% | 42.1만 |
|---|
| 2026.08.17 | ₩108,418 | ₩109,499 | ₩108,418 | ₩109,166 | +0.69% | 25.4만 |
|---|
| 2026.08.14 | ₩108,498 | ₩109,433 | ₩108,498 | ₩108,965 | +0.43% | 17.5만 |
|---|
| 2026.08.13 | ₩108,939 | ₩109,272 | ₩108,312 | ₩108,832 | -0.10% | 29.6만 |
|---|
| 2026.08.12 | ₩107,684 | ₩108,939 | ₩107,684 | ₩108,272 | +0.55% | 31.5만 |
|---|
| 2026.08.11 | ₩107,858 | ₩108,645 | ₩107,751 | ₩108,232 | +0.35% | 25.5만 |
|---|
| 2026.08.10 | ₩107,751 | ₩108,859 | ₩107,071 | ₩107,511 | -0.22% | 37.9만 |
|---|
| 2026.08.07 | ₩108,298 | ₩109,072 | ₩107,991 | ₩108,445 | +0.14% | 48.3만 |
|---|
| 2026.08.06 | ₩110,193 | ₩110,673 | ₩108,739 | ₩108,979 | -1.10% | 42.3만 |
|---|
| 2026.08.05 | ₩109,553 | ₩110,447 | ₩107,911 | ₩109,806 | +0.23% | 39.3만 |
|---|
| 2026.08.04 | ₩108,899 | ₩110,193 | ₩108,325 | ₩109,339 | +0.40% | 29.6만 |
|---|
| 2026.08.03 | ₩107,471 | ₩109,272 | ₩107,204 | ₩108,819 | +1.25% | 34.7만 |
|---|
| 2026.07.31 | ₩106,697 | ₩107,338 | ₩105,429 | ₩107,017 | +0.30% | 34.7만 |
|---|
| 2026.07.30 | ₩108,245 | ₩108,538 | ₩106,337 | ₩106,510 | -1.60% | 36.9만 |
|---|
| 2026.07.29 | ₩108,699 | ₩109,272 | ₩107,111 | ₩107,604 | -1.01% | 45.8만 |
|---|
| 2026.07.28 | ₩107,751 | ₩109,379 | ₩107,498 | ₩109,152 | +1.30% | 39.2만 |
|---|
| 2026.07.27 | ₩106,777 | ₩108,699 | ₩105,736 | ₩107,564 | +0.74% | 46.5만 |
|---|
| 2026.07.24 | ₩108,098 | ₩109,819 | ₩106,403 | ₩106,537 | -1.44% | 61.8만 |
|---|
| 2026.07.23 | ₩104,002 | ₩105,496 | ₩102,854 | ₩105,363 | +1.31% | 69.4만 |
|---|
| 2026.07.22 | ₩105,483 | ₩106,177 | ₩104,469 | ₩105,229 | -0.24% | 48.8만 |
|---|
| 2026.07.21 | ₩105,122 | ₩106,337 | ₩104,002 | ₩106,030 | +0.86% | 47만 |
|---|
| 2026.07.20 | ₩106,510 | ₩106,897 | ₩104,722 | ₩105,309 | -1.13% | 53.5만 |
|---|
| 2026.07.17 | ₩106,470 | ₩106,684 | ₩105,536 | ₩106,537 | +0.06% | 53.7만 |
|---|
| 2026.07.16 | ₩104,268 | ₩107,725 | ₩104,175 | ₩107,057 | +2.67% | 56.1만 |
|---|
| 2026.07.15 | ₩103,788 | ₩105,096 | ₩103,535 | ₩104,308 | +0.50% | 37.3만 |
|---|
| 2026.07.14 | ₩103,828 | ₩104,816 | ₩103,188 | ₩103,641 | -0.18% | 35만 |
|---|
| 2026.07.13 | ₩103,321 | ₩104,095 | ₩103,148 | ₩103,801 | +0.46% | 47.1만 |
|---|
| 2026.07.10 | ₩103,214 | ₩103,895 | ₩102,827 | ₩103,561 | +0.34% | 34.3만 |
|---|
| 2026.07.09 | ₩100,973 | ₩103,201 | ₩100,973 | ₩102,947 | +1.96% | 60.2만 |
|---|
| 2026.07.08 | ₩101,480 | ₩101,493 | ₩99,785 | ₩100,465 | -1.00% | 60.6만 |
|---|
| 2026.07.07 | ₩104,415 | ₩105,416 | ₩101,626 | ₩101,733 | -2.57% | 61.1만 |
|---|
| 2026.07.06 | ₩102,827 | ₩104,095 | ₩102,560 | ₩103,962 | +1.10% | 33.5만 |
|---|
| 2026.07.02 | ₩104,909 | ₩105,589 | ₩102,480 | ₩102,974 | -1.84% | 35.3만 |
|---|
| 2026.07.01 | ₩102,587 | ₩105,136 | ₩102,587 | ₩104,709 | +2.07% | 49.2만 |
|---|
| 2026.06.30 | ₩102,347 | ₩103,081 | ₩102,000 | ₩102,387 | +0.04% | 38.8만 |
|---|
| 2026.06.29 | ₩102,694 | ₩102,947 | ₩101,653 | ₩102,347 | -0.34% | 46.5만 |
|---|
| 2026.06.26 | ₩104,242 | ₩104,602 | ₩102,454 | ₩103,228 | -0.97% | 168.6만 |
|---|
| 2026.06.25 | ₩102,067 | ₩103,962 | ₩102,013 | ₩103,908 | +1.80% | 47.9만 |
|---|
| 2026.06.24 | ₩101,466 | ₩103,188 | ₩101,093 | ₩102,240 | +0.76% | 57.5만 |
|---|
| 2026.06.23 | ₩100,279 | ₩101,880 | ₩100,279 | ₩101,413 | +1.13% | 41.6만 |
|---|
| 2026.06.22 | ₩98,891 | ₩100,465 | ₩98,891 | ₩100,212 | +1.34% | 49.1만 |
|---|
| 2026.06.18 | ₩98,998 | ₩99,518 | ₩98,197 | ₩98,931 | -0.07% | 110.6만 |
|---|
| 2026.06.17 | ₩99,251 | ₩100,185 | ₩97,210 | ₩98,157 | -1.10% | 54.7만 |
|---|
| 2026.06.16 | ₩99,678 | ₩100,852 | ₩98,878 | ₩99,411 | -0.27% | 38.3만 |
|---|
| 2026.06.15 | ₩100,786 | ₩101,907 | ₩98,744 | ₩98,971 | -1.80% | 43.7만 |
|---|
| 2026.06.12 | ₩99,531 | ₩100,546 | ₩99,531 | ₩100,399 | +0.87% | 45.3만 |
|---|
| 2026.06.11 | ₩99,211 | ₩99,545 | ₩98,184 | ₩99,198 | -0.01% | 48.4만 |
|---|
| 2026.06.10 | ₩98,571 | ₩99,665 | ₩97,823 | ₩98,797 | +0.23% | 52.6만 |
|---|
| 2026.06.09 | ₩96,996 | ₩99,291 | ₩96,996 | ₩97,770 | +0.80% | 47만 |
|---|
| 2026.06.08 | ₩96,182 | ₩96,983 | ₩95,929 | ₩96,276 | +0.10% | 31.3만 |
|---|
| 2026.06.05 | ₩95,075 | ₩96,649 | ₩94,941 | ₩95,768 | +0.73% | 32.6만 |
|---|
| 2026.06.04 | ₩93,940 | ₩95,168 | ₩93,940 | ₩94,941 | +1.07% | 55.4만 |
|---|
| 2026.06.03 | ₩94,661 | ₩94,661 | ₩92,713 | ₩92,993 | -1.76% | 43.2만 |
|---|
| 2026.06.02 | ₩93,874 | ₩95,395 | ₩93,874 | ₩95,208 | +1.42% | 42.3만 |
|---|
| 2026.06.01 | ₩94,461 | ₩95,381 | ₩92,886 | ₩93,887 | -0.61% | 41만 |
|---|
| 2026.05.29 | ₩96,195 | ₩96,462 | ₩95,155 | ₩95,341 | -0.89% | 45.1만 |
|---|
| 2026.05.28 | ₩95,702 | ₩96,609 | ₩94,834 | ₩96,329 | +0.66% | 30.3만 |
|---|
| 2026.05.27 | ₩97,170 | ₩97,637 | ₩95,555 | ₩95,982 | -1.22% | 25.5만 |
|---|
| 2026.05.26 | ₩95,942 | ₩97,143 | ₩95,795 | ₩97,103 | +1.21% | 27.2만 |
|---|
| 2026.05.22 | ₩95,822 | ₩96,302 | ₩95,381 | ₩95,662 | -0.17% | 35.4만 |
|---|
| 2026.05.21 | ₩95,208 | ₩96,049 | ₩94,100 | ₩95,662 | +0.48% | 30.8만 |
|---|
| 2026.05.20 | ₩94,501 | ₩96,529 | ₩94,154 | ₩95,808 | +1.38% | 33.7만 |
|---|
| 2026.05.19 | ₩94,007 | ₩94,741 | ₩93,086 | ₩94,461 | +0.48% | 39.8만 |
|---|
| 2026.05.18 | ₩93,420 | ₩94,661 | ₩92,913 | ₩93,820 | +0.43% | 44.4만 |
|---|
| 2026.05.15 | ₩93,967 | ₩93,967 | ₩92,766 | ₩93,260 | -0.75% | 39.6만 |
|---|
| 2026.05.14 | ₩93,033 | ₩94,701 | ₩91,845 | ₩94,141 | +1.19% | 40.3만 |
|---|
| 2026.05.13 | ₩93,767 | ₩94,114 | ₩92,539 | ₩93,046 | -0.77% | 40.8만 |
|---|
| 2026.05.12 | ₩94,741 | ₩94,741 | ₩92,046 | ₩93,967 | -0.82% | 40.8만 |
|---|
| 2026.05.11 | ₩96,035 | ₩96,449 | ₩94,114 | ₩94,688 | -1.40% | 59.1만 |
|---|
| 2026.05.08 | ₩96,155 | ₩96,356 | ₩95,061 | ₩95,675 | -0.50% | 49.6만 |
|---|
| 2026.05.07 | ₩96,582 | ₩96,956 | ₩95,929 | ₩96,155 | -0.44% | 28.9만 |
|---|
| 2026.05.06 | ₩96,676 | ₩97,703 | ₩95,808 | ₩96,222 | -0.47% | 30.9만 |
|---|
| 2026.05.05 | ₩95,075 | ₩96,209 | ₩94,808 | ₩95,875 | +0.84% | 31.8만 |
|---|
| 2026.05.04 | ₩95,862 | ₩96,569 | ₩94,794 | ₩95,021 | -0.88% | 30.1만 |
|---|
| 2026.05.01 | ₩96,035 | ₩97,356 | ₩95,155 | ₩96,249 | +0.22% | 40만 |
|---|
| 2026.04.30 | ₩94,461 | ₩96,849 | ₩94,020 | ₩96,035 | +1.67% | 45.4만 |
|---|
| 2026.04.29 | ₩96,622 | ₩97,116 | ₩94,487 | ₩94,941 | -1.74% | 36.1만 |
|---|
| 2026.04.28 | ₩96,262 | ₩97,490 | ₩95,768 | ₩96,622 | +0.37% | 35.6만 |
|---|
| 2026.04.27 | ₩95,542 | ₩97,196 | ₩95,315 | ₩95,595 | +0.06% | 40.6만 |
|---|
| 2026.04.24 | ₩92,392 | ₩95,635 | ₩92,272 | ₩95,261 | +3.11% | 71.7만 |
|---|
| 2026.04.23 | ₩93,020 | ₩94,087 | ₩92,566 | ₩93,607 | +0.63% | 26.8만 |
|---|
| 2026.04.22 | ₩93,380 | ₩93,700 | ₩92,192 | ₩92,593 | -0.84% | 24.1만 |
|---|
| 2026.04.21 | ₩93,980 | ₩94,381 | ₩92,753 | ₩92,900 | -1.15% | 30.3만 |
|---|
| 2026.04.20 | ₩93,393 | ₩94,808 | ₩91,645 | ₩94,261 | +0.93% | 32만 |
|---|
| 2026.04.17 | ₩94,141 | ₩96,276 | ₩93,380 | ₩93,954 | -0.20% | 45.2만 |
|---|
| 2026.04.16 | ₩92,166 | ₩92,499 | ₩91,525 | ₩92,459 | +0.32% | 31만 |
|---|
| 2026.04.15 | ₩92,392 | ₩92,539 | ₩90,898 | ₩92,166 | -0.25% | 37.1만 |
|---|
| 2026.04.14 | ₩92,312 | ₩92,993 | ₩91,098 | ₩92,392 | +0.09% | 26.8만 |
|---|
| 2026.04.13 | ₩92,232 | ₩92,699 | ₩90,604 | ₩92,553 | +0.35% | 37.3만 |
|---|
| 2026.04.10 | ₩93,727 | ₩93,980 | ₩92,272 | ₩92,446 | -1.37% | 31.1만 |
|---|
| 2026.04.09 | ₩91,405 | ₩94,007 | ₩90,978 | ₩93,794 | +2.61% | 46만 |
|---|
| 2026.04.08 | ₩90,484 | ₩92,152 | ₩90,484 | ₩91,592 | +1.22% | 66.2만 |
|---|
| 2026.04.07 | ₩89,764 | ₩90,711 | ₩88,936 | ₩89,070 | -0.77% | 47.6만 |
|---|
| 2026.04.06 | ₩88,349 | ₩89,951 | ₩87,922 | ₩89,897 | +1.75% | 23.9만 |
|---|
| 2026.04.02 | ₩87,295 | ₩88,790 | ₩86,708 | ₩88,469 | +1.35% | 38만 |
|---|
| 2026.04.01 | ₩87,709 | ₩88,896 | ₩87,429 | ₩88,109 | +0.46% | 32.7만 |
|---|
| 2026.03.31 | ₩87,268 | ₩87,749 | ₩86,188 | ₩87,349 | +0.09% | 38만 |
|---|
| 2026.03.30 | ₩85,534 | ₩86,361 | ₩84,720 | ₩85,974 | +0.51% | 44만 |
|---|
| 2026.03.27 | ₩86,735 | ₩87,028 | ₩84,640 | ₩84,680 | -2.37% | 39.4만 |
|---|
| 2026.03.26 | ₩85,974 | ₩87,202 | ₩85,694 | ₩87,002 | +1.20% | 31.6만 |
|---|
| 2026.03.25 | ₩86,841 | ₩87,135 | ₩85,841 | ₩86,548 | -0.34% | 24.9만 |
|---|
| 2026.03.24 | ₩85,227 | ₩86,922 | ₩84,907 | ₩86,268 | +1.22% | 44.1만 |
|---|
| 2026.03.23 | ₩86,281 | ₩87,669 | ₩85,507 | ₩85,520 | -0.88% | 62.3만 |
|---|
| 2026.03.20 | ₩84,827 | ₩85,280 | ₩83,546 | ₩84,893 | +0.08% | 149.4만 |
|---|
| 2026.03.19 | ₩82,825 | ₩85,080 | ₩82,305 | ₩84,680 | +2.24% | 38.7만 |
|---|
| 2026.03.18 | ₩83,425 | ₩83,839 | ₩82,291 | ₩83,265 | -0.19% | 50.7만 |
|---|
| 2026.03.17 | ₩84,466 | ₩84,947 | ₩82,958 | ₩83,506 | -1.14% | 28.6만 |
|---|
| 2026.03.16 | ₩84,680 | ₩84,947 | ₩83,639 | ₩83,692 | -1.17% | 33만 |
|---|
| 2026.03.13 | ₩84,400 | ₩85,294 | ₩82,745 | ₩83,692 | -0.84% | 53.3만 |
|---|
| 2026.03.12 | ₩81,931 | ₩84,239 | ₩81,517 | ₩83,946 | +2.46% | 49.8만 |
|---|
| 2026.03.11 | ₩83,852 | ₩84,893 | ₩82,918 | ₩83,452 | -0.48% | 34.2만 |
|---|
| 2026.03.10 | ₩84,400 | ₩86,775 | ₩83,772 | ₩84,586 | +0.22% | 54.1만 |
|---|
| 2026.03.09 | ₩82,732 | ₩84,346 | ₩80,797 | ₩83,719 | +1.19% | 49.3만 |
|---|
| 2026.03.06 | ₩83,279 | ₩84,293 | ₩82,131 | ₩84,039 | +0.91% | 50만 |
|---|
| 2026.03.05 | ₩86,601 | ₩87,042 | ₩84,973 | ₩85,734 | -1.00% | 36.5만 |
|---|
| 2026.03.04 | ₩86,521 | ₩87,095 | ₩85,654 | ₩87,002 | +0.56% | 29.9만 |
|---|
| 2026.03.03 | ₩84,666 | ₩86,601 | ₩83,892 | ₩86,214 | +1.83% | 26만 |
|---|
| 2026.03.02 | ₩83,879 | ₩87,148 | ₩82,772 | ₩86,695 | +3.36% | 35.8만 |
|---|
| 2026.02.27 | ₩86,988 | ₩86,988 | ₩83,892 | ₩84,746 | -2.58% | 54.9만 |
|---|
| 2026.02.26 | ₩88,429 | ₩89,844 | ₩87,175 | ₩88,576 | +0.17% | 35.6만 |
|---|
| 2026.02.25 | ₩87,349 | ₩88,656 | ₩86,775 | ₩88,136 | +0.90% | 27.8만 |
|---|
| 2026.02.24 | ₩87,175 | ₩88,082 | ₩86,721 | ₩87,415 | +0.28% | 35.7만 |
|---|
| 2026.02.23 | ₩89,870 | ₩90,578 | ₩86,615 | ₩87,215 | -2.95% | 46.4만 |
|---|
| 2026.02.20 | ₩88,976 | ₩90,431 | ₩88,096 | ₩90,284 | +1.47% | 34.8만 |
|---|
| 2026.02.19 | ₩88,496 | ₩89,043 | ₩87,776 | ₩88,976 | +0.54% | 36.5만 |
|---|
| 2026.02.18 | ₩89,390 | ₩91,058 | ₩87,869 | ₩88,509 | -0.99% | 34.7만 |
|---|
| 2026.02.17 | ₩89,403 | ₩90,658 | ₩88,896 | ₩89,390 | -0.01% | 37.6만 |
|---|
| 2026.02.13 | ₩88,483 | ₩89,630 | ₩87,869 | ₩89,137 | +0.74% | 32.5만 |
|---|
| 2026.02.12 | ₩90,524 | ₩93,927 | ₩87,535 | ₩88,750 | -1.96% | 32.9만 |
|---|
| 2026.02.11 | ₩91,845 | ₩92,926 | ₩89,857 | ₩90,271 | -1.71% | 34.7만 |
|---|
| 2026.02.10 | ₩93,633 | ₩94,314 | ₩90,911 | ₩91,272 | -2.52% | 50.6만 |
|---|
| 2026.02.09 | ₩94,087 | ₩95,168 | ₩93,847 | ₩94,020 | -0.07% | 84.5만 |
|---|
| 2026.02.06 | ₩93,727 | ₩94,901 | ₩93,727 | ₩94,274 | +0.58% | 58.4만 |
|---|
| 2026.02.05 | ₩91,859 | ₩93,967 | ₩91,859 | ₩93,660 | +1.96% | 80.6만 |
|---|
| 2026.02.04 | ₩90,738 | ₩93,220 | ₩90,484 | ₩91,712 | +1.07% | 72.2만 |
|---|
| 2026.02.03 | ₩88,509 | ₩90,738 | ₩88,216 | ₩90,311 | +2.04% | 56.8만 |
|---|
| 2026.02.02 | ₩86,374 | ₩88,976 | ₩86,348 | ₩88,549 | +2.52% | 66.3만 |
|---|
| 2026.01.30 | ₩85,827 | ₩86,855 | ₩85,414 | ₩86,374 | +0.64% | 56.7만 |
|---|
| 2026.01.29 | ₩83,612 | ₩86,401 | ₩83,559 | ₩86,361 | +3.29% | 71.8만 |
|---|
| 2026.01.28 | ₩83,345 | ₩85,547 | ₩82,064 | ₩83,038 | -0.37% | 83.3만 |
|---|
| 2026.01.27 | ₩78,235 | ₩82,518 | ₩78,235 | ₩82,291 | +5.19% | 67.9만 |
|---|
| 2026.01.26 | ₩77,221 | ₩78,088 | ₩76,500 | ₩77,287 | +0.09% | 37.6만 |
|---|
| 2026.01.23 | ₩79,542 | ₩79,676 | ₩76,860 | ₩77,047 | -3.14% | 30.8만 |
|---|
| 2026.01.22 | ₩79,009 | ₩80,530 | ₩78,582 | ₩79,929 | +1.17% | 53.3만 |
|---|
| 2026.01.21 | ₩75,606 | ₩79,115 | ₩75,032 | ₩78,969 | +4.45% | 35.5만 |
|---|
| 2026.01.20 | ₩74,805 | ₩75,579 | ₩74,605 | ₩75,086 | +0.37% | 27만 |
|---|
| 2026.01.16 | ₩76,287 | ₩76,460 | ₩75,259 | ₩75,553 | -0.96% | 28만 |
|---|
| 2026.01.15 | ₩75,019 | ₩76,794 | ₩75,019 | ₩76,313 | +1.73% | 34.3만 |
|---|
| 2026.01.14 | ₩74,338 | ₩75,112 | ₩73,551 | ₩74,925 | +0.79% | 46만 |
|---|
| 2026.01.13 | ₩74,872 | ₩74,872 | ₩73,644 | ₩74,392 | -0.64% | 31.4만 |
|---|
| 2026.01.12 | ₩74,819 | ₩75,686 | ₩74,445 | ₩74,445 | -0.50% | 43.6만 |
|---|
| 2026.01.09 | ₩76,340 | ₩76,647 | ₩74,952 | ₩75,339 | -1.31% | 27.4만 |
|---|
| 2026.01.08 | ₩74,912 | ₩76,874 | ₩74,805 | ₩76,313 | +1.87% | 37.7만 |
|---|
| 2026.01.07 | ₩75,432 | ₩75,886 | ₩74,592 | ₩75,312 | -0.16% | 27.2만 |
|---|
| 2026.01.06 | ₩75,112 | ₩75,646 | ₩74,525 | ₩75,379 | +0.36% | 30.5만 |
|---|
| 2026.01.05 | ₩73,191 | ₩76,353 | ₩73,191 | ₩75,446 | +3.08% | 41.4만 |
|---|
| 2026.01.02 | ₩73,765 | ₩73,885 | ₩72,470 | ₩73,458 | -0.42% | 28.7만 |
|---|
| 2025.12.31 | ₩74,592 | ₩74,592 | ₩73,658 | ₩73,711 | -1.18% | 25.7만 |
|---|
| 2025.12.30 | ₩75,606 | ₩75,606 | ₩74,338 | ₩74,392 | -1.61% | 24.8만 |
|---|
| 2025.12.29 | ₩76,060 | ₩76,193 | ₩75,459 | ₩75,633 | -0.56% | 23.7만 |
|---|
| 2025.12.26 | ₩76,153 | ₩76,353 | ₩75,526 | ₩75,953 | -0.26% | 22.2만 |
|---|
| 2025.12.24 | ₩76,180 | ₩76,714 | ₩75,766 | ₩76,206 | +0.04% | 17.3만 |
|---|
| 2025.12.23 | ₩76,580 | ₩76,980 | ₩76,046 | ₩76,126 | -0.59% | 33.1만 |
|---|
| 2025.12.22 | ₩76,727 | ₩77,421 | ₩76,273 | ₩76,593 | -0.17% | 31.1만 |
|---|
| 2025.12.19 | ₩77,127 | ₩77,421 | ₩75,646 | ₩76,607 | -0.67% | 130.2만 |
|---|
| 2025.12.18 | ₩77,794 | ₩78,542 | ₩77,047 | ₩77,314 | -0.62% | 52.6만 |
|---|
| 2025.12.17 | ₩76,260 | ₩77,995 | ₩76,166 | ₩77,287 | +1.35% | 56.4만 |
|---|
| 2025.12.16 | ₩77,541 | ₩78,021 | ₩76,393 | ₩76,393 | -1.48% | 49.2만 |
|---|
| 2025.12.15 | ₩77,394 | ₩78,515 | ₩77,301 | ₩77,474 | +0.10% | 65.5만 |
|---|
| 2025.12.12 | ₩77,034 | ₩78,301 | ₩76,153 | ₩76,954 | -0.10% | 46.2만 |
|---|
| 2025.12.11 | ₩75,900 | ₩77,394 | ₩74,992 | ₩76,687 | +1.04% | 34.5만 |
|---|
| 2025.12.10 | ₩74,272 | ₩76,500 | ₩73,925 | ₩75,993 | +2.32% | 46.8만 |
|---|
| 2025.12.09 | ₩74,232 | ₩75,432 | ₩74,232 | ₩74,445 | +0.29% | 31만 |
|---|
| 2025.12.08 | ₩74,885 | ₩75,099 | ₩74,071 | ₩74,338 | -0.73% | 37.7만 |
|---|
| 2025.12.05 | ₩74,512 | ₩75,272 | ₩74,045 | ₩74,498 | -0.02% | 28.3만 |
|---|
| 2025.12.04 | ₩74,472 | ₩75,312 | ₩73,965 | ₩74,765 | +0.39% | 40.3만 |
|---|
| 2025.12.03 | ₩74,111 | ₩75,126 | ₩74,111 | ₩74,538 | +0.58% | 55.3만 |
|---|
| 2025.12.02 | ₩75,272 | ₩75,633 | ₩73,751 | ₩73,885 | -1.84% | 41.1만 |
|---|
| 2025.12.01 | ₩73,885 | ₩75,352 | ₩73,885 | ₩74,925 | +1.41% | 35.5만 |
|---|
| 2025.11.28 | ₩75,246 | ₩75,539 | ₩74,178 | ₩74,472 | -1.03% | 25.1만 |
|---|
| 2025.11.26 | ₩75,486 | ₩76,100 | ₩75,072 | ₩75,259 | -0.30% | 59.6만 |
|---|
| 2025.11.25 | ₩74,312 | ₩76,206 | ₩74,165 | ₩75,606 | +1.74% | 39.1만 |
|---|
| 2025.11.24 | ₩74,005 | ₩74,352 | ₩73,378 | ₩73,885 | -0.16% | 26.4만 |
|---|
| 2025.11.21 | ₩72,297 | ₩75,446 | ₩72,003 | ₩74,258 | +2.71% | 54.5만 |
|---|
| 2025.11.20 | ₩72,804 | ₩73,965 | ₩72,070 | ₩72,123 | -0.93% | 35.7만 |
|---|
| 2025.11.19 | ₩71,002 | ₩72,297 | ₩70,789 | ₩72,110 | +1.56% | 32.9만 |
|---|
| 2025.11.18 | ₩69,174 | ₩71,349 | ₩68,587 | ₩70,882 | +2.47% | 30.9만 |
|---|
| 2025.11.17 | ₩72,644 | ₩72,817 | ₩69,441 | ₩69,735 | -4.00% | 51.1만 |
|---|
| 2025.11.14 | ₩72,283 | ₩73,284 | ₩71,403 | ₩72,790 | +0.70% | 36만 |
|---|
| 2025.11.13 | ₩72,510 | ₩73,538 | ₩72,123 | ₩72,537 | +0.04% | 31.4만 |
|---|
| 2025.11.12 | ₩73,765 | ₩74,885 | ₩72,804 | ₩72,991 | -1.05% | 46.5만 |
|---|
| 2025.11.11 | ₩73,338 | ₩74,245 | ₩72,697 | ₩73,991 | +0.89% | 27만 |
|---|
| 2025.11.10 | ₩72,617 | ₩73,698 | ₩72,203 | ₩73,177 | +0.77% | 29.3만 |
|---|
| 2025.11.07 | ₩71,483 | ₩72,657 | ₩70,709 | ₩72,550 | +1.49% | 29.4만 |
|---|
| 2025.11.06 | ₩71,536 | ₩72,403 | ₩71,536 | ₩71,790 | +0.35% | 34.3만 |
|---|
| 2025.11.05 | ₩70,202 | ₩72,350 | ₩70,202 | ₩71,976 | +2.53% | 38.2만 |
|---|
| 2025.11.04 | ₩69,628 | ₩70,682 | ₩69,321 | ₩70,308 | +0.98% | 36.1만 |
|---|
| 2025.11.03 | ₩68,934 | ₩69,948 | ₩67,787 | ₩69,948 | +1.47% | 38.9만 |
|---|
| 2025.10.31 | ₩70,455 | ₩70,722 | ₩69,041 | ₩69,508 | -1.34% | 37.5만 |
|---|
| 2025.10.30 | ₩70,402 | ₩71,976 | ₩69,628 | ₩70,495 | +0.13% | 41만 |
|---|
| 2025.10.29 | ₩71,189 | ₩71,910 | ₩69,721 | ₩70,695 | -0.69% | 52.2만 |
|---|
| 2025.10.28 | ₩71,589 | ₩71,830 | ₩70,295 | ₩71,670 | +0.11% | 28.8만 |
|---|
| 2025.10.27 | ₩71,176 | ₩72,097 | ₩70,962 | ₩71,710 | +0.75% | 33.2만 |
|---|
| 2025.10.24 | ₩72,363 | ₩72,697 | ₩68,854 | ₩70,749 | -2.23% | 28.5만 |
|---|
| 2025.10.23 | ₩70,335 | ₩70,802 | ₩69,561 | ₩70,455 | +0.17% | 29.5만 |
|---|
| 2025.10.22 | ₩70,335 | ₩72,110 | ₩69,735 | ₩70,375 | +0.06% | 31.3만 |
|---|
| 2025.10.21 | ₩69,922 | ₩70,575 | ₩68,600 | ₩70,255 | +0.48% | 19.6만 |
|---|
| 2025.10.20 | ₩68,721 | ₩70,389 | ₩68,587 | ₩70,162 | +2.10% | 29.1만 |
|---|
| 2025.10.17 | ₩67,813 | ₩68,761 | ₩67,133 | ₩68,507 | +1.02% | 33만 |
|---|
| 2025.10.16 | ₩71,042 | ₩71,096 | ₩66,612 | ₩67,186 | -5.43% | 52.3만 |
|---|
| 2025.10.15 | ₩72,817 | ₩72,884 | ₩70,922 | ₩71,296 | -2.09% | 34.5만 |
|---|
| 2025.10.14 | ₩70,415 | ₩72,897 | ₩69,881 | ₩72,630 | +3.15% | 27.5만 |
|---|
| 2025.10.13 | ₩69,628 | ₩70,829 | ₩69,374 | ₩70,722 | +1.57% | 25.5만 |
|---|
| 2025.10.10 | ₩71,363 | ₩72,083 | ₩68,761 | ₩68,854 | -3.52% | 39.2만 |
|---|