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 | ₩100,718 | ₩101,455 | ₩99,888 | ₩100,946 | +0.23% | 24.4만 |
| 2026.10.08 | ₩99,968 | ₩101,106 | ₩99,312 | ₩100,972 | +1.00% | 37.5만 |
| 2026.10.07 | ₩100,584 | ₩100,919 | ₩99,674 | ₩100,089 | -0.49% | 28.8만 |
| 2026.10.06 | ₩103,557 | ₩104,079 | ₩101,495 | ₩101,655 | -1.84% | 25.6만 |
| 2026.10.05 | ₩103,918 | ₩104,521 | ₩103,075 | ₩103,557 | -0.35% | 39.7만 |
| 2026.10.02 | ₩103,463 | ₩105,177 | ₩103,463 | ₩104,481 | +0.98% | 34.2만 |
| 2026.10.01 | ₩100,959 | ₩102,619 | ₩99,473 | ₩102,593 | +1.62% | 27.2만 |
| 2026.09.30 | ₩101,521 | ₩102,419 | ₩100,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,187 |
| -0.33% |
| 30.9만 |
| 2026.09.29 | ₩102,673 | ₩102,753 | ₩101,347 | ₩101,548 | -1.10% | 31.1만 |
|---|
| 2026.09.28 | ₩104,186 | ₩104,240 | ₩102,245 | ₩102,352 | -1.76% | 27.1만 |
|---|
| 2026.09.25 | ₩103,999 | ₩104,695 | ₩103,543 | ₩104,119 | +0.12% | 36.3만 |
|---|
| 2026.09.24 | ₩103,570 | ₩103,878 | ₩102,044 | ₩103,463 | -0.10% | 40.1만 |
|---|
| 2026.09.23 | ₩102,820 | ₩103,945 | ₩102,780 | ₩103,088 | +0.26% | 29.2만 |
|---|
| 2026.09.22 | ₩104,869 | ₩104,869 | ₩102,847 | ₩102,954 | -1.83% | 38.3만 |
|---|
| 2026.09.21 | ₩105,766 | ₩106,061 | ₩104,146 | ₩104,159 | -1.52% | 34.7만 |
|---|
| 2026.09.18 | ₩105,646 | ₩105,860 | ₩104,320 | ₩105,512 | -0.13% | 99.4만 |
|---|
| 2026.09.17 | ₩107,373 | ₩107,373 | ₩105,686 | ₩106,020 | -1.26% | 31만 |
|---|
| 2026.09.16 | ₩107,962 | ₩108,230 | ₩104,949 | ₩106,583 | -1.28% | 43.6만 |
|---|
| 2026.09.15 | ₩107,533 | ₩108,806 | ₩107,533 | ₩108,002 | +0.44% | 37.3만 |
|---|
| 2026.09.14 | ₩106,931 | ₩108,323 | ₩106,810 | ₩107,975 | +0.98% | 32.7만 |
|---|
| 2026.09.11 | ₩107,667 | ₩108,163 | ₩106,087 | ₩106,757 | -0.85% | 33.7만 |
|---|
| 2026.09.10 | ₩106,101 | ₩107,078 | ₩105,056 | ₩107,038 | +0.88% | 32.2만 |
|---|
| 2026.09.09 | ₩105,458 | ₩106,288 | ₩105,097 | ₩105,967 | +0.48% | 37.7만 |
|---|
| 2026.09.08 | ₩106,275 | ₩106,422 | ₩105,083 | ₩106,128 | -0.14% | 42만 |
|---|
| 2026.09.04 | ₩105,485 | ₩106,569 | ₩105,485 | ₩106,275 | +0.75% | 20.3만 |
|---|
| 2026.09.03 | ₩105,592 | ₩106,703 | ₩102,820 | ₩105,485 | -0.10% | 30만 |
|---|
| 2026.09.02 | ₩103,276 | ₩105,431 | ₩102,793 | ₩105,257 | +1.92% | 33만 |
|---|
| 2026.09.01 | ₩103,369 | ₩104,132 | ₩102,218 | ₩102,686 | -0.66% | 31.4만 |
|---|
| 2026.08.31 | ₩104,722 | ₩104,722 | ₩103,557 | ₩103,704 | -0.97% | 43.1만 |
|---|
| 2026.08.28 | ₩105,043 | ₩105,137 | ₩104,092 | ₩104,842 | -0.19% | 37.6만 |
|---|
| 2026.08.27 | ₩105,003 | ₩105,311 | ₩103,517 | ₩104,989 | -0.01% | 25.2만 |
|---|
| 2026.08.26 | ₩105,565 | ₩106,101 | ₩104,802 | ₩105,271 | -0.28% | 34만 |
|---|
| 2026.08.25 | ₩106,422 | ₩106,449 | ₩105,110 | ₩105,217 | -1.13% | 22.5만 |
|---|
| 2026.08.24 | ₩106,610 | ₩107,560 | ₩106,195 | ₩106,409 | -0.19% | 24.1만 |
|---|
| 2026.08.21 | ₩107,708 | ₩108,337 | ₩105,485 | ₩106,958 | -0.70% | 48만 |
|---|
| 2026.08.20 | ₩106,462 | ₩107,453 | ₩106,168 | ₩106,985 | +0.49% | 24만 |
|---|
| 2026.08.19 | ₩109,408 | ₩109,408 | ₩106,730 | ₩106,864 | -2.33% | 36.2만 |
|---|
| 2026.08.18 | ₩109,944 | ₩109,944 | ₩108,297 | ₩109,381 | -0.51% | 42.1만 |
|---|
| 2026.08.17 | ₩108,792 | ₩109,877 | ₩108,792 | ₩109,542 | +0.69% | 25.4만 |
|---|
| 2026.08.14 | ₩108,872 | ₩109,810 | ₩108,872 | ₩109,341 | +0.43% | 17.5만 |
|---|
| 2026.08.13 | ₩109,314 | ₩109,649 | ₩108,685 | ₩109,207 | -0.10% | 29.6만 |
|---|
| 2026.08.12 | ₩108,056 | ₩109,314 | ₩108,056 | ₩108,645 | +0.55% | 31.5만 |
|---|
| 2026.08.11 | ₩108,230 | ₩109,020 | ₩108,123 | ₩108,605 | +0.35% | 25.5만 |
|---|
| 2026.08.10 | ₩108,123 | ₩109,234 | ₩107,440 | ₩107,882 | -0.22% | 37.9만 |
|---|
| 2026.08.07 | ₩108,672 | ₩109,448 | ₩108,364 | ₩108,819 | +0.14% | 48.3만 |
|---|
| 2026.08.06 | ₩110,573 | ₩111,055 | ₩109,113 | ₩109,354 | -1.10% | 42.3만 |
|---|
| 2026.08.05 | ₩109,930 | ₩110,827 | ₩108,283 | ₩110,185 | +0.23% | 39.3만 |
|---|
| 2026.08.04 | ₩109,274 | ₩110,573 | ₩108,698 | ₩109,716 | +0.40% | 29.6만 |
|---|
| 2026.08.03 | ₩107,841 | ₩109,649 | ₩107,574 | ₩109,194 | +1.25% | 34.7만 |
|---|
| 2026.07.31 | ₩107,065 | ₩107,708 | ₩105,793 | ₩107,386 | +0.30% | 34.7만 |
|---|
| 2026.07.30 | ₩108,618 | ₩108,913 | ₩106,703 | ₩106,877 | -1.60% | 36.9만 |
|---|
| 2026.07.29 | ₩109,073 | ₩109,649 | ₩107,480 | ₩107,975 | -1.01% | 45.8만 |
|---|
| 2026.07.28 | ₩108,123 | ₩109,756 | ₩107,868 | ₩109,529 | +1.30% | 39.2만 |
|---|
| 2026.07.27 | ₩107,145 | ₩109,073 | ₩106,101 | ₩107,935 | +0.74% | 46.5만 |
|---|
| 2026.07.24 | ₩108,471 | ₩110,198 | ₩106,770 | ₩106,904 | -1.44% | 61.8만 |
|---|
| 2026.07.23 | ₩104,360 | ₩105,860 | ₩103,209 | ₩105,726 | +1.31% | 69.4만 |
|---|
| 2026.07.22 | ₩105,846 | ₩106,543 | ₩104,829 | ₩105,592 | -0.24% | 48.8만 |
|---|
| 2026.07.21 | ₩105,485 | ₩106,703 | ₩104,360 | ₩106,395 | +0.86% | 47만 |
|---|
| 2026.07.20 | ₩106,877 | ₩107,266 | ₩105,083 | ₩105,672 | -1.13% | 53.5만 |
|---|
| 2026.07.17 | ₩106,837 | ₩107,051 | ₩105,900 | ₩106,904 | +0.06% | 53.7만 |
|---|
| 2026.07.16 | ₩104,628 | ₩108,096 | ₩104,534 | ₩107,426 | +2.67% | 56.1만 |
|---|
| 2026.07.15 | ₩104,146 | ₩105,458 | ₩103,891 | ₩104,668 | +0.50% | 37.3만 |
|---|
| 2026.07.14 | ₩104,186 | ₩105,177 | ₩103,543 | ₩103,999 | -0.18% | 35만 |
|---|
| 2026.07.13 | ₩103,677 | ₩104,454 | ₩103,503 | ₩104,159 | +0.46% | 47.1만 |
|---|
| 2026.07.10 | ₩103,570 | ₩104,253 | ₩103,182 | ₩103,918 | +0.34% | 34.3만 |
|---|
| 2026.07.09 | ₩101,321 | ₩103,557 | ₩101,321 | ₩103,302 | +1.96% | 60.2만 |
|---|
| 2026.07.08 | ₩101,829 | ₩101,843 | ₩100,129 | ₩100,812 | -1.00% | 60.6만 |
|---|
| 2026.07.07 | ₩104,775 | ₩105,779 | ₩101,977 | ₩102,084 | -2.57% | 61.1만 |
|---|
| 2026.07.06 | ₩103,182 | ₩104,454 | ₩102,914 | ₩104,320 | +1.10% | 33.5만 |
|---|
| 2026.07.02 | ₩105,271 | ₩105,953 | ₩102,834 | ₩103,329 | -1.84% | 35.3만 |
|---|
| 2026.07.01 | ₩102,941 | ₩105,498 | ₩102,941 | ₩105,070 | +2.07% | 49.2만 |
|---|
| 2026.06.30 | ₩102,700 | ₩103,436 | ₩102,352 | ₩102,740 | +0.04% | 38.8만 |
|---|
| 2026.06.29 | ₩103,048 | ₩103,302 | ₩102,003 | ₩102,700 | -0.34% | 46.5만 |
|---|
| 2026.06.26 | ₩104,601 | ₩104,963 | ₩102,807 | ₩103,583 | -0.97% | 168.6만 |
|---|
| 2026.06.25 | ₩102,419 | ₩104,320 | ₩102,365 | ₩104,266 | +1.80% | 47.9만 |
|---|
| 2026.06.24 | ₩101,816 | ₩103,543 | ₩101,441 | ₩102,593 | +0.76% | 57.5만 |
|---|
| 2026.06.23 | ₩100,624 | ₩102,231 | ₩100,624 | ₩101,762 | +1.13% | 41.6만 |
|---|
| 2026.06.22 | ₩99,232 | ₩100,812 | ₩99,232 | ₩100,557 | +1.34% | 49.1만 |
|---|
| 2026.06.18 | ₩99,339 | ₩99,861 | ₩98,536 | ₩99,272 | -0.07% | 110.6만 |
|---|
| 2026.06.17 | ₩99,593 | ₩100,531 | ₩97,545 | ₩98,495 | -1.10% | 54.7만 |
|---|
| 2026.06.16 | ₩100,022 | ₩101,200 | ₩99,218 | ₩99,754 | -0.27% | 38.3만 |
|---|
| 2026.06.15 | ₩101,133 | ₩102,258 | ₩99,085 | ₩99,312 | -1.80% | 43.7만 |
|---|
| 2026.06.12 | ₩99,875 | ₩100,892 | ₩99,875 | ₩100,745 | +0.87% | 45.3만 |
|---|
| 2026.06.11 | ₩99,553 | ₩99,888 | ₩98,522 | ₩99,540 | -0.01% | 48.4만 |
|---|
| 2026.06.10 | ₩98,910 | ₩100,008 | ₩98,161 | ₩99,138 | +0.23% | 52.6만 |
|---|
| 2026.06.09 | ₩97,330 | ₩99,634 | ₩97,330 | ₩98,107 | +0.80% | 47만 |
|---|
| 2026.06.08 | ₩96,514 | ₩97,317 | ₩96,259 | ₩96,607 | +0.10% | 31.3만 |
|---|
| 2026.06.05 | ₩95,402 | ₩96,982 | ₩95,268 | ₩96,099 | +0.73% | 32.6만 |
|---|
| 2026.06.04 | ₩94,264 | ₩95,496 | ₩94,264 | ₩95,268 | +1.07% | 55.4만 |
|---|
| 2026.06.03 | ₩94,987 | ₩94,987 | ₩93,032 | ₩93,314 | -1.76% | 43.2만 |
|---|
| 2026.06.02 | ₩94,197 | ₩95,724 | ₩94,197 | ₩95,536 | +1.42% | 42.3만 |
|---|
| 2026.06.01 | ₩94,786 | ₩95,710 | ₩93,206 | ₩94,211 | -0.61% | 41만 |
|---|
| 2026.05.29 | ₩96,527 | ₩96,795 | ₩95,483 | ₩95,670 | -0.89% | 45.1만 |
|---|
| 2026.05.28 | ₩96,032 | ₩96,942 | ₩95,161 | ₩96,661 | +0.66% | 30.3만 |
|---|
| 2026.05.27 | ₩97,505 | ₩97,973 | ₩95,884 | ₩96,313 | -1.22% | 25.5만 |
|---|
| 2026.05.26 | ₩96,273 | ₩97,478 | ₩96,125 | ₩97,438 | +1.21% | 27.2만 |
|---|
| 2026.05.22 | ₩96,152 | ₩96,634 | ₩95,710 | ₩95,991 | -0.17% | 35.4만 |
|---|
| 2026.05.21 | ₩95,536 | ₩96,380 | ₩94,425 | ₩95,991 | +0.48% | 30.8만 |
|---|
| 2026.05.20 | ₩94,827 | ₩96,862 | ₩94,478 | ₩96,139 | +1.38% | 33.7만 |
|---|
| 2026.05.19 | ₩94,331 | ₩95,068 | ₩93,407 | ₩94,786 | +0.48% | 39.8만 |
|---|
| 2026.05.18 | ₩93,742 | ₩94,987 | ₩93,233 | ₩94,144 | +0.43% | 44.4만 |
|---|
| 2026.05.15 | ₩94,291 | ₩94,291 | ₩93,086 | ₩93,581 | -0.75% | 39.6만 |
|---|
| 2026.05.14 | ₩93,354 | ₩95,027 | ₩92,162 | ₩94,465 | +1.19% | 40.3만 |
|---|
| 2026.05.13 | ₩94,090 | ₩94,438 | ₩92,858 | ₩93,367 | -0.77% | 40.8만 |
|---|
| 2026.05.12 | ₩95,068 | ₩95,068 | ₩92,363 | ₩94,291 | -0.82% | 40.8만 |
|---|
| 2026.05.11 | ₩96,366 | ₩96,781 | ₩94,438 | ₩95,014 | -1.40% | 59.1만 |
|---|
| 2026.05.08 | ₩96,487 | ₩96,688 | ₩95,389 | ₩96,005 | -0.50% | 49.6만 |
|---|
| 2026.05.07 | ₩96,915 | ₩97,290 | ₩96,259 | ₩96,487 | -0.44% | 28.9만 |
|---|
| 2026.05.06 | ₩97,009 | ₩98,040 | ₩96,139 | ₩96,554 | -0.47% | 30.9만 |
|---|
| 2026.05.05 | ₩95,402 | ₩96,540 | ₩95,135 | ₩96,206 | +0.84% | 31.8만 |
|---|
| 2026.05.04 | ₩96,192 | ₩96,902 | ₩95,121 | ₩95,349 | -0.88% | 30.1만 |
|---|
| 2026.05.01 | ₩96,366 | ₩97,692 | ₩95,483 | ₩96,581 | +0.22% | 40만 |
|---|
| 2026.04.30 | ₩94,786 | ₩97,183 | ₩94,345 | ₩96,366 | +1.67% | 45.4만 |
|---|
| 2026.04.29 | ₩96,956 | ₩97,451 | ₩94,813 | ₩95,268 | -1.74% | 36.1만 |
|---|
| 2026.04.28 | ₩96,594 | ₩97,826 | ₩96,099 | ₩96,956 | +0.37% | 35.6만 |
|---|
| 2026.04.27 | ₩95,871 | ₩97,531 | ₩95,643 | ₩95,925 | +0.06% | 40.6만 |
|---|
| 2026.04.24 | ₩92,711 | ₩95,965 | ₩92,590 | ₩95,590 | +3.11% | 71.7만 |
|---|
| 2026.04.23 | ₩93,340 | ₩94,411 | ₩92,885 | ₩93,929 | +0.63% | 26.8만 |
|---|
| 2026.04.22 | ₩93,702 | ₩94,023 | ₩92,510 | ₩92,912 | -0.84% | 24.1만 |
|---|
| 2026.04.21 | ₩94,304 | ₩94,706 | ₩93,073 | ₩93,220 | -1.15% | 30.3만 |
|---|
| 2026.04.20 | ₩93,715 | ₩95,135 | ₩91,961 | ₩94,586 | +0.93% | 32만 |
|---|
| 2026.04.17 | ₩94,465 | ₩96,607 | ₩93,702 | ₩94,278 | -0.20% | 45.2만 |
|---|
| 2026.04.16 | ₩92,483 | ₩92,818 | ₩91,841 | ₩92,778 | +0.32% | 31만 |
|---|
| 2026.04.15 | ₩92,711 | ₩92,858 | ₩91,211 | ₩92,483 | -0.25% | 37.1만 |
|---|
| 2026.04.14 | ₩92,631 | ₩93,314 | ₩91,412 | ₩92,711 | +0.09% | 26.8만 |
|---|
| 2026.04.13 | ₩92,550 | ₩93,019 | ₩90,917 | ₩92,872 | +0.35% | 37.3만 |
|---|
| 2026.04.10 | ₩94,050 | ₩94,304 | ₩92,590 | ₩92,765 | -1.37% | 31.1만 |
|---|
| 2026.04.09 | ₩91,720 | ₩94,331 | ₩91,292 | ₩94,117 | +2.61% | 46만 |
|---|
| 2026.04.08 | ₩90,796 | ₩92,470 | ₩90,796 | ₩91,908 | +1.22% | 66.2만 |
|---|
| 2026.04.07 | ₩90,073 | ₩91,024 | ₩89,243 | ₩89,377 | -0.77% | 47.6만 |
|---|
| 2026.04.06 | ₩88,654 | ₩90,261 | ₩88,225 | ₩90,207 | +1.75% | 23.9만 |
|---|
| 2026.04.02 | ₩87,596 | ₩89,096 | ₩87,007 | ₩88,774 | +1.35% | 38만 |
|---|
| 2026.04.01 | ₩88,011 | ₩89,203 | ₩87,730 | ₩88,413 | +0.46% | 32.7만 |
|---|
| 2026.03.31 | ₩87,569 | ₩88,051 | ₩86,485 | ₩87,650 | +0.09% | 38만 |
|---|
| 2026.03.30 | ₩85,829 | ₩86,659 | ₩85,012 | ₩86,270 | +0.51% | 44만 |
|---|
| 2026.03.27 | ₩87,034 | ₩87,328 | ₩84,932 | ₩84,972 | -2.37% | 39.4만 |
|---|
| 2026.03.26 | ₩86,270 | ₩87,502 | ₩85,989 | ₩87,301 | +1.20% | 31.6만 |
|---|
| 2026.03.25 | ₩87,141 | ₩87,435 | ₩86,137 | ₩86,846 | -0.34% | 24.9만 |
|---|
| 2026.03.24 | ₩85,521 | ₩87,221 | ₩85,199 | ₩86,565 | +1.22% | 44.1만 |
|---|
| 2026.03.23 | ₩86,578 | ₩87,971 | ₩85,802 | ₩85,815 | -0.88% | 62.3만 |
|---|
| 2026.03.20 | ₩85,119 | ₩85,574 | ₩83,834 | ₩85,186 | +0.08% | 149.4만 |
|---|
| 2026.03.19 | ₩83,110 | ₩85,373 | ₩82,588 | ₩84,972 | +2.24% | 38.7만 |
|---|
| 2026.03.18 | ₩83,713 | ₩84,128 | ₩82,575 | ₩83,552 | -0.19% | 50.7만 |
|---|
| 2026.03.17 | ₩84,757 | ₩85,239 | ₩83,244 | ₩83,793 | -1.14% | 28.6만 |
|---|
| 2026.03.16 | ₩84,972 | ₩85,239 | ₩83,927 | ₩83,981 | -1.17% | 33만 |
|---|
| 2026.03.13 | ₩84,690 | ₩85,588 | ₩83,030 | ₩83,981 | -0.84% | 53.3만 |
|---|
| 2026.03.12 | ₩82,213 | ₩84,530 | ₩81,798 | ₩84,235 | +2.46% | 49.8만 |
|---|
| 2026.03.11 | ₩84,142 | ₩85,186 | ₩83,204 | ₩83,740 | -0.48% | 34.2만 |
|---|
| 2026.03.10 | ₩84,690 | ₩87,074 | ₩84,061 | ₩84,878 | +0.22% | 54.1만 |
|---|
| 2026.03.09 | ₩83,017 | ₩84,637 | ₩81,075 | ₩84,008 | +1.19% | 49.3만 |
|---|
| 2026.03.06 | ₩83,566 | ₩84,583 | ₩82,414 | ₩84,329 | +0.91% | 50만 |
|---|
| 2026.03.05 | ₩86,900 | ₩87,342 | ₩85,266 | ₩86,029 | -1.00% | 36.5만 |
|---|
| 2026.03.04 | ₩86,819 | ₩87,395 | ₩85,949 | ₩87,301 | +0.56% | 29.9만 |
|---|
| 2026.03.03 | ₩84,958 | ₩86,900 | ₩84,182 | ₩86,511 | +1.83% | 26만 |
|---|
| 2026.03.02 | ₩84,168 | ₩87,449 | ₩83,057 | ₩86,994 | +3.36% | 35.8만 |
|---|
| 2026.02.27 | ₩87,288 | ₩87,288 | ₩84,182 | ₩85,039 | -2.58% | 54.9만 |
|---|
| 2026.02.26 | ₩88,734 | ₩90,154 | ₩87,476 | ₩88,881 | +0.17% | 35.6만 |
|---|
| 2026.02.25 | ₩87,650 | ₩88,962 | ₩87,074 | ₩88,440 | +0.90% | 27.8만 |
|---|
| 2026.02.24 | ₩87,476 | ₩88,386 | ₩87,020 | ₩87,717 | +0.28% | 35.7만 |
|---|
| 2026.02.23 | ₩90,180 | ₩90,890 | ₩86,913 | ₩87,516 | -2.95% | 46.4만 |
|---|
| 2026.02.20 | ₩89,283 | ₩90,743 | ₩88,399 | ₩90,595 | +1.47% | 34.8만 |
|---|
| 2026.02.19 | ₩88,801 | ₩89,350 | ₩88,078 | ₩89,283 | +0.54% | 36.5만 |
|---|
| 2026.02.18 | ₩89,698 | ₩91,372 | ₩88,172 | ₩88,815 | -0.99% | 34.7만 |
|---|
| 2026.02.17 | ₩89,712 | ₩90,970 | ₩89,203 | ₩89,698 | -0.01% | 37.6만 |
|---|
| 2026.02.13 | ₩88,788 | ₩89,939 | ₩88,172 | ₩89,444 | +0.74% | 32.5만 |
|---|
| 2026.02.12 | ₩90,836 | ₩94,251 | ₩87,837 | ₩89,056 | -1.96% | 32.9만 |
|---|
| 2026.02.11 | ₩92,162 | ₩93,247 | ₩90,167 | ₩90,582 | -1.71% | 34.7만 |
|---|
| 2026.02.10 | ₩93,956 | ₩94,639 | ₩91,225 | ₩91,586 | -2.52% | 50.6만 |
|---|
| 2026.02.09 | ₩94,411 | ₩95,496 | ₩94,170 | ₩94,345 | -0.07% | 84.5만 |
|---|
| 2026.02.06 | ₩94,050 | ₩95,228 | ₩94,050 | ₩94,599 | +0.58% | 58.4만 |
|---|
| 2026.02.05 | ₩92,175 | ₩94,291 | ₩92,175 | ₩93,983 | +1.96% | 80.6만 |
|---|
| 2026.02.04 | ₩91,051 | ₩93,541 | ₩90,796 | ₩92,028 | +1.07% | 72.2만 |
|---|
| 2026.02.03 | ₩88,815 | ₩91,051 | ₩88,520 | ₩90,622 | +2.04% | 56.8만 |
|---|
| 2026.02.02 | ₩86,672 | ₩89,283 | ₩86,645 | ₩88,855 | +2.52% | 66.3만 |
|---|
| 2026.01.30 | ₩86,123 | ₩87,154 | ₩85,708 | ₩86,672 | +0.64% | 56.7만 |
|---|
| 2026.01.29 | ₩83,900 | ₩86,699 | ₩83,847 | ₩86,659 | +3.29% | 71.8만 |
|---|
| 2026.01.28 | ₩83,633 | ₩85,842 | ₩82,347 | ₩83,325 | -0.37% | 83.3만 |
|---|
| 2026.01.27 | ₩78,504 | ₩82,803 | ₩78,504 | ₩82,575 | +5.19% | 67.9만 |
|---|
| 2026.01.26 | ₩77,487 | ₩78,357 | ₩76,764 | ₩77,554 | +0.09% | 37.6만 |
|---|
| 2026.01.23 | ₩79,817 | ₩79,950 | ₩77,125 | ₩77,313 | -3.14% | 30.8만 |
|---|
| 2026.01.22 | ₩79,281 | ₩80,807 | ₩78,853 | ₩80,205 | +1.17% | 53.3만 |
|---|
| 2026.01.21 | ₩75,867 | ₩79,388 | ₩75,291 | ₩79,241 | +4.45% | 35.5만 |
|---|
| 2026.01.20 | ₩75,063 | ₩75,840 | ₩74,862 | ₩75,344 | +0.37% | 27만 |
|---|
| 2026.01.16 | ₩76,549 | ₩76,724 | ₩75,518 | ₩75,813 | -0.96% | 28만 |
|---|
| 2026.01.15 | ₩75,277 | ₩77,058 | ₩75,277 | ₩76,576 | +1.73% | 34.3만 |
|---|
| 2026.01.14 | ₩74,595 | ₩75,371 | ₩73,805 | ₩75,184 | +0.79% | 46만 |
|---|
| 2026.01.13 | ₩75,130 | ₩75,130 | ₩73,898 | ₩74,648 | -0.64% | 31.4만 |
|---|
| 2026.01.12 | ₩75,077 | ₩75,947 | ₩74,702 | ₩74,702 | -0.50% | 43.6만 |
|---|
| 2026.01.09 | ₩76,603 | ₩76,911 | ₩75,211 | ₩75,599 | -1.31% | 27.4만 |
|---|
| 2026.01.08 | ₩75,170 | ₩77,139 | ₩75,063 | ₩76,576 | +1.87% | 37.7만 |
|---|
| 2026.01.07 | ₩75,693 | ₩76,148 | ₩74,849 | ₩75,572 | -0.16% | 27.2만 |
|---|
| 2026.01.06 | ₩75,371 | ₩75,907 | ₩74,782 | ₩75,639 | +0.36% | 30.5만 |
|---|
| 2026.01.05 | ₩73,443 | ₩76,616 | ₩73,443 | ₩75,706 | +3.08% | 41.4만 |
|---|
| 2026.01.02 | ₩74,019 | ₩74,139 | ₩72,720 | ₩73,711 | -0.42% | 28.7만 |
|---|
| 2025.12.31 | ₩74,849 | ₩74,849 | ₩73,912 | ₩73,965 | -1.18% | 25.7만 |
|---|
| 2025.12.30 | ₩75,867 | ₩75,867 | ₩74,595 | ₩74,648 | -1.61% | 24.8만 |
|---|
| 2025.12.29 | ₩76,322 | ₩76,456 | ₩75,719 | ₩75,893 | -0.56% | 23.7만 |
|---|
| 2025.12.26 | ₩76,416 | ₩76,616 | ₩75,786 | ₩76,215 | -0.26% | 22.2만 |
|---|
| 2025.12.24 | ₩76,442 | ₩76,978 | ₩76,027 | ₩76,469 | +0.04% | 17.3만 |
|---|
| 2025.12.23 | ₩76,844 | ₩77,246 | ₩76,308 | ₩76,389 | -0.59% | 33.1만 |
|---|
| 2025.12.22 | ₩76,991 | ₩77,688 | ₩76,536 | ₩76,857 | -0.17% | 31.1만 |
|---|
| 2025.12.19 | ₩77,393 | ₩77,688 | ₩75,907 | ₩76,871 | -0.67% | 130.2만 |
|---|
| 2025.12.18 | ₩78,063 | ₩78,812 | ₩77,313 | ₩77,580 | -0.62% | 52.6만 |
|---|
| 2025.12.17 | ₩76,523 | ₩78,263 | ₩76,429 | ₩77,554 | +1.35% | 56.4만 |
|---|
| 2025.12.16 | ₩77,808 | ₩78,290 | ₩76,657 | ₩76,657 | -1.48% | 49.2만 |
|---|
| 2025.12.15 | ₩77,661 | ₩78,786 | ₩77,567 | ₩77,741 | +0.10% | 65.5만 |
|---|
| 2025.12.12 | ₩77,299 | ₩78,571 | ₩76,416 | ₩77,219 | -0.10% | 46.2만 |
|---|
| 2025.12.11 | ₩76,161 | ₩77,661 | ₩75,251 | ₩76,951 | +1.04% | 34.5만 |
|---|
| 2025.12.10 | ₩74,528 | ₩76,764 | ₩74,179 | ₩76,255 | +2.32% | 46.8만 |
|---|
| 2025.12.09 | ₩74,487 | ₩75,693 | ₩74,487 | ₩74,702 | +0.29% | 31만 |
|---|
| 2025.12.08 | ₩75,144 | ₩75,358 | ₩74,327 | ₩74,595 | -0.73% | 37.7만 |
|---|
| 2025.12.05 | ₩74,769 | ₩75,532 | ₩74,300 | ₩74,755 | -0.02% | 28.3만 |
|---|
| 2025.12.04 | ₩74,728 | ₩75,572 | ₩74,220 | ₩75,023 | +0.39% | 40.3만 |
|---|
| 2025.12.03 | ₩74,367 | ₩75,385 | ₩74,367 | ₩74,795 | +0.58% | 55.3만 |
|---|
| 2025.12.02 | ₩75,532 | ₩75,893 | ₩74,005 | ₩74,139 | -1.84% | 41.1만 |
|---|
| 2025.12.01 | ₩74,139 | ₩75,612 | ₩74,139 | ₩75,184 | +1.41% | 35.5만 |
|---|
| 2025.11.28 | ₩75,505 | ₩75,800 | ₩74,434 | ₩74,728 | -1.03% | 25.1만 |
|---|
| 2025.11.26 | ₩75,746 | ₩76,362 | ₩75,331 | ₩75,518 | -0.30% | 59.6만 |
|---|
| 2025.11.25 | ₩74,568 | ₩76,469 | ₩74,421 | ₩75,867 | +1.74% | 39.1만 |
|---|
| 2025.11.24 | ₩74,260 | ₩74,608 | ₩73,631 | ₩74,139 | -0.16% | 26.4만 |
|---|
| 2025.11.21 | ₩72,546 | ₩75,706 | ₩72,251 | ₩74,514 | +2.71% | 54.5만 |
|---|
| 2025.11.20 | ₩73,055 | ₩74,220 | ₩72,318 | ₩72,372 | -0.93% | 35.7만 |
|---|
| 2025.11.19 | ₩71,247 | ₩72,546 | ₩71,033 | ₩72,358 | +1.56% | 32.9만 |
|---|
| 2025.11.18 | ₩69,413 | ₩71,595 | ₩68,824 | ₩71,127 | +2.47% | 30.9만 |
|---|
| 2025.11.17 | ₩72,894 | ₩73,068 | ₩69,681 | ₩69,975 | -4.00% | 51.1만 |
|---|
| 2025.11.14 | ₩72,533 | ₩73,537 | ₩71,649 | ₩73,041 | +0.70% | 36만 |
|---|
| 2025.11.13 | ₩72,760 | ₩73,791 | ₩72,372 | ₩72,787 | +0.04% | 31.4만 |
|---|
| 2025.11.12 | ₩74,019 | ₩75,144 | ₩73,055 | ₩73,242 | -1.05% | 46.5만 |
|---|
| 2025.11.11 | ₩73,590 | ₩74,501 | ₩72,948 | ₩74,246 | +0.89% | 27만 |
|---|
| 2025.11.10 | ₩72,867 | ₩73,952 | ₩72,452 | ₩73,430 | +0.77% | 29.3만 |
|---|
| 2025.11.07 | ₩71,729 | ₩72,907 | ₩70,953 | ₩72,800 | +1.49% | 29.4만 |
|---|
| 2025.11.06 | ₩71,783 | ₩72,653 | ₩71,783 | ₩72,037 | +0.35% | 34.3만 |
|---|
| 2025.11.05 | ₩70,444 | ₩72,599 | ₩70,444 | ₩72,225 | +2.53% | 38.2만 |
|---|
| 2025.11.04 | ₩69,868 | ₩70,926 | ₩69,560 | ₩70,551 | +0.98% | 36.1만 |
|---|
| 2025.11.03 | ₩69,172 | ₩70,189 | ₩68,020 | ₩70,189 | +1.47% | 38.9만 |
|---|
| 2025.10.31 | ₩70,698 | ₩70,966 | ₩69,279 | ₩69,747 | -1.34% | 37.5만 |
|---|
| 2025.10.30 | ₩70,645 | ₩72,225 | ₩69,868 | ₩70,738 | +0.13% | 41만 |
|---|
| 2025.10.29 | ₩71,435 | ₩72,158 | ₩69,962 | ₩70,939 | -0.69% | 52.2만 |
|---|
| 2025.10.28 | ₩71,836 | ₩72,077 | ₩70,537 | ₩71,917 | +0.11% | 28.8만 |
|---|
| 2025.10.27 | ₩71,421 | ₩72,345 | ₩71,207 | ₩71,957 | +0.75% | 33.2만 |
|---|
| 2025.10.24 | ₩72,613 | ₩72,948 | ₩69,091 | ₩70,993 | -2.23% | 28.5만 |
|---|
| 2025.10.23 | ₩70,578 | ₩71,046 | ₩69,801 | ₩70,698 | +0.17% | 29.5만 |
|---|
| 2025.10.22 | ₩70,578 | ₩72,358 | ₩69,975 | ₩70,618 | +0.06% | 31.3만 |
|---|
| 2025.10.21 | ₩70,163 | ₩70,819 | ₩68,837 | ₩70,497 | +0.48% | 19.6만 |
|---|
| 2025.10.20 | ₩68,957 | ₩70,631 | ₩68,824 | ₩70,404 | +2.10% | 29.1만 |
|---|
| 2025.10.17 | ₩68,047 | ₩68,998 | ₩67,364 | ₩68,743 | +1.02% | 33만 |
|---|
| 2025.10.16 | ₩71,287 | ₩71,341 | ₩66,842 | ₩67,418 | -5.43% | 52.3만 |
|---|
| 2025.10.15 | ₩73,068 | ₩73,135 | ₩71,167 | ₩71,542 | -2.09% | 34.5만 |
|---|
| 2025.10.14 | ₩70,658 | ₩73,148 | ₩70,122 | ₩72,881 | +3.15% | 27.5만 |
|---|
| 2025.10.13 | ₩69,868 | ₩71,073 | ₩69,614 | ₩70,966 | +1.57% | 25.5만 |
|---|
| 2025.10.10 | ₩71,609 | ₩72,332 | ₩68,998 | ₩69,091 | -3.52% | 39.2만 |
|---|