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 | ₩100,583 | ₩101,318 | ₩99,754 | ₩100,810 | +0.23% | 24.4만 |
| 2026.10.08 | ₩99,834 | ₩100,970 | ₩99,179 | ₩100,837 | +1.00% | 37.5만 |
| 2026.10.07 | ₩100,449 | ₩100,783 | ₩99,540 | ₩99,954 | -0.49% | 28.8만 |
| 2026.10.06 | ₩103,417 | ₩103,939 | ₩101,358 | ₩101,519 | -1.84% | 25.6만 |
| 2026.10.05 | ₩103,779 | ₩104,380 | ₩102,936 | ₩103,417 | -0.35% | 39.7만 |
| 2026.10.02 | ₩103,324 | ₩105,035 | ₩103,324 | ₩104,340 | +0.98% | 34.2만 |
| 2026.10.01 | ₩100,823 | ₩102,481 | ₩99,339 | ₩102,455 | +1.62% | 27.2만 |
| 2026.09.30 | ₩101,385 | ₩102,281 | ₩100,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,051 |
| -0.33% |
| 30.9만 |
| 2026.09.29 | ₩102,535 | ₩102,615 | ₩101,211 | ₩101,412 | -1.10% | 31.1만 |
|---|
| 2026.09.28 | ₩104,046 | ₩104,099 | ₩102,107 | ₩102,214 | -1.76% | 27.1만 |
|---|
| 2026.09.25 | ₩103,859 | ₩104,554 | ₩103,404 | ₩103,979 | +0.12% | 36.3만 |
|---|
| 2026.09.24 | ₩103,431 | ₩103,738 | ₩101,906 | ₩103,324 | -0.10% | 40.1만 |
|---|
| 2026.09.23 | ₩102,682 | ₩103,805 | ₩102,642 | ₩102,949 | +0.26% | 29.2만 |
|---|
| 2026.09.22 | ₩104,728 | ₩104,728 | ₩102,709 | ₩102,816 | -1.83% | 38.3만 |
|---|
| 2026.09.21 | ₩105,624 | ₩105,918 | ₩104,006 | ₩104,019 | -1.52% | 34.7만 |
|---|
| 2026.09.18 | ₩105,504 | ₩105,717 | ₩104,180 | ₩105,370 | -0.13% | 99.4만 |
|---|
| 2026.09.17 | ₩107,228 | ₩107,228 | ₩105,544 | ₩105,878 | -1.26% | 31만 |
|---|
| 2026.09.16 | ₩107,817 | ₩108,084 | ₩104,808 | ₩106,440 | -1.28% | 43.6만 |
|---|
| 2026.09.15 | ₩107,389 | ₩108,659 | ₩107,389 | ₩107,857 | +0.44% | 37.3만 |
|---|
| 2026.09.14 | ₩106,787 | ₩108,178 | ₩106,667 | ₩107,830 | +0.98% | 32.7만 |
|---|
| 2026.09.11 | ₩107,523 | ₩108,017 | ₩105,945 | ₩106,613 | -0.85% | 33.7만 |
|---|
| 2026.09.10 | ₩105,958 | ₩106,934 | ₩104,915 | ₩106,894 | +0.88% | 32.2만 |
|---|
| 2026.09.09 | ₩105,316 | ₩106,145 | ₩104,955 | ₩105,824 | +0.48% | 37.7만 |
|---|
| 2026.09.08 | ₩106,132 | ₩106,279 | ₩104,942 | ₩105,985 | -0.14% | 42만 |
|---|
| 2026.09.04 | ₩105,343 | ₩106,426 | ₩105,343 | ₩106,132 | +0.75% | 20.3만 |
|---|
| 2026.09.03 | ₩105,450 | ₩106,560 | ₩102,682 | ₩105,343 | -0.10% | 30만 |
|---|
| 2026.09.02 | ₩103,137 | ₩105,290 | ₩102,655 | ₩105,116 | +1.92% | 33만 |
|---|
| 2026.09.01 | ₩103,230 | ₩103,992 | ₩102,080 | ₩102,548 | -0.66% | 31.4만 |
|---|
| 2026.08.31 | ₩104,581 | ₩104,581 | ₩103,417 | ₩103,565 | -0.97% | 43.1만 |
|---|
| 2026.08.28 | ₩104,902 | ₩104,995 | ₩103,952 | ₩104,701 | -0.19% | 37.6만 |
|---|
| 2026.08.27 | ₩104,862 | ₩105,169 | ₩103,377 | ₩104,848 | -0.01% | 25.2만 |
|---|
| 2026.08.26 | ₩105,423 | ₩105,958 | ₩104,661 | ₩105,129 | -0.28% | 34만 |
|---|
| 2026.08.25 | ₩106,279 | ₩106,306 | ₩104,969 | ₩105,076 | -1.13% | 22.5만 |
|---|
| 2026.08.24 | ₩106,466 | ₩107,416 | ₩106,052 | ₩106,266 | -0.19% | 24.1만 |
|---|
| 2026.08.21 | ₩107,563 | ₩108,191 | ₩105,343 | ₩106,814 | -0.70% | 48만 |
|---|
| 2026.08.20 | ₩106,319 | ₩107,309 | ₩106,025 | ₩106,841 | +0.49% | 24만 |
|---|
| 2026.08.19 | ₩109,261 | ₩109,261 | ₩106,587 | ₩106,720 | -2.33% | 36.2만 |
|---|
| 2026.08.18 | ₩109,796 | ₩109,796 | ₩108,151 | ₩109,234 | -0.51% | 42.1만 |
|---|
| 2026.08.17 | ₩108,646 | ₩109,729 | ₩108,646 | ₩109,395 | +0.69% | 25.4만 |
|---|
| 2026.08.14 | ₩108,726 | ₩109,662 | ₩108,726 | ₩109,194 | +0.43% | 17.5만 |
|---|
| 2026.08.13 | ₩109,167 | ₩109,502 | ₩108,539 | ₩109,060 | -0.10% | 29.6만 |
|---|
| 2026.08.12 | ₩107,910 | ₩109,167 | ₩107,910 | ₩108,499 | +0.55% | 31.5만 |
|---|
| 2026.08.11 | ₩108,084 | ₩108,873 | ₩107,977 | ₩108,459 | +0.35% | 25.5만 |
|---|
| 2026.08.10 | ₩107,977 | ₩109,087 | ₩107,295 | ₩107,737 | -0.22% | 37.9만 |
|---|
| 2026.08.07 | ₩108,526 | ₩109,301 | ₩108,218 | ₩108,673 | +0.14% | 48.3만 |
|---|
| 2026.08.06 | ₩110,424 | ₩110,906 | ₩108,967 | ₩109,207 | -1.10% | 42.3만 |
|---|
| 2026.08.05 | ₩109,782 | ₩110,678 | ₩108,138 | ₩110,037 | +0.23% | 39.3만 |
|---|
| 2026.08.04 | ₩109,127 | ₩110,424 | ₩108,552 | ₩109,569 | +0.40% | 29.6만 |
|---|
| 2026.08.03 | ₩107,696 | ₩109,502 | ₩107,429 | ₩109,047 | +1.25% | 34.7만 |
|---|
| 2026.07.31 | ₩106,921 | ₩107,563 | ₩105,651 | ₩107,242 | +0.30% | 34.7만 |
|---|
| 2026.07.30 | ₩108,472 | ₩108,766 | ₩106,560 | ₩106,734 | -1.60% | 36.9만 |
|---|
| 2026.07.29 | ₩108,927 | ₩109,502 | ₩107,335 | ₩107,830 | -1.01% | 45.8만 |
|---|
| 2026.07.28 | ₩107,977 | ₩109,609 | ₩107,723 | ₩109,381 | +1.30% | 39.2만 |
|---|
| 2026.07.27 | ₩107,001 | ₩108,927 | ₩105,958 | ₩107,790 | +0.74% | 46.5만 |
|---|
| 2026.07.24 | ₩108,325 | ₩110,050 | ₩106,627 | ₩106,760 | -1.44% | 61.8만 |
|---|
| 2026.07.23 | ₩104,220 | ₩105,717 | ₩103,070 | ₩105,584 | +1.31% | 69.4만 |
|---|
| 2026.07.22 | ₩105,704 | ₩106,399 | ₩104,688 | ₩105,450 | -0.24% | 48.8만 |
|---|
| 2026.07.21 | ₩105,343 | ₩106,560 | ₩104,220 | ₩106,252 | +0.86% | 47만 |
|---|
| 2026.07.20 | ₩106,734 | ₩107,121 | ₩104,942 | ₩105,530 | -1.13% | 53.5만 |
|---|
| 2026.07.17 | ₩106,694 | ₩106,908 | ₩105,758 | ₩106,760 | +0.06% | 53.7만 |
|---|
| 2026.07.16 | ₩104,487 | ₩107,951 | ₩104,394 | ₩107,282 | +2.67% | 56.1만 |
|---|
| 2026.07.15 | ₩104,006 | ₩105,316 | ₩103,752 | ₩104,527 | +0.50% | 37.3만 |
|---|
| 2026.07.14 | ₩104,046 | ₩105,035 | ₩103,404 | ₩103,859 | -0.18% | 35만 |
|---|
| 2026.07.13 | ₩103,538 | ₩104,313 | ₩103,364 | ₩104,019 | +0.46% | 47.1만 |
|---|
| 2026.07.10 | ₩103,431 | ₩104,113 | ₩103,043 | ₩103,779 | +0.34% | 34.3만 |
|---|
| 2026.07.09 | ₩101,184 | ₩103,417 | ₩101,184 | ₩103,163 | +1.96% | 60.2만 |
|---|
| 2026.07.08 | ₩101,693 | ₩101,706 | ₩99,994 | ₩100,676 | -1.00% | 60.6만 |
|---|
| 2026.07.07 | ₩104,634 | ₩105,637 | ₩101,840 | ₩101,947 | -2.57% | 61.1만 |
|---|
| 2026.07.06 | ₩103,043 | ₩104,313 | ₩102,776 | ₩104,180 | +1.10% | 33.5만 |
|---|
| 2026.07.02 | ₩105,129 | ₩105,811 | ₩102,695 | ₩103,190 | -1.84% | 35.3만 |
|---|
| 2026.07.01 | ₩102,802 | ₩105,356 | ₩102,802 | ₩104,929 | +2.07% | 49.2만 |
|---|
| 2026.06.30 | ₩102,562 | ₩103,297 | ₩102,214 | ₩102,602 | +0.04% | 38.8만 |
|---|
| 2026.06.29 | ₩102,909 | ₩103,163 | ₩101,866 | ₩102,562 | -0.34% | 46.5만 |
|---|
| 2026.06.26 | ₩104,461 | ₩104,822 | ₩102,669 | ₩103,444 | -0.97% | 168.6만 |
|---|
| 2026.06.25 | ₩102,281 | ₩104,180 | ₩102,227 | ₩104,126 | +1.80% | 47.9만 |
|---|
| 2026.06.24 | ₩101,679 | ₩103,404 | ₩101,305 | ₩102,455 | +0.76% | 57.5만 |
|---|
| 2026.06.23 | ₩100,489 | ₩102,094 | ₩100,489 | ₩101,626 | +1.13% | 41.6만 |
|---|
| 2026.06.22 | ₩99,098 | ₩100,676 | ₩99,098 | ₩100,422 | +1.34% | 49.1만 |
|---|
| 2026.06.18 | ₩99,205 | ₩99,727 | ₩98,403 | ₩99,139 | -0.07% | 110.6만 |
|---|
| 2026.06.17 | ₩99,459 | ₩100,395 | ₩97,414 | ₩98,363 | -1.10% | 54.7만 |
|---|
| 2026.06.16 | ₩99,887 | ₩101,064 | ₩99,085 | ₩99,620 | -0.27% | 38.3만 |
|---|
| 2026.06.15 | ₩100,997 | ₩102,120 | ₩98,951 | ₩99,179 | -1.80% | 43.7만 |
|---|
| 2026.06.12 | ₩99,740 | ₩100,757 | ₩99,740 | ₩100,609 | +0.87% | 45.3만 |
|---|
| 2026.06.11 | ₩99,419 | ₩99,754 | ₩98,390 | ₩99,406 | -0.01% | 48.4만 |
|---|
| 2026.06.10 | ₩98,777 | ₩99,874 | ₩98,029 | ₩99,005 | +0.23% | 52.6만 |
|---|
| 2026.06.09 | ₩97,200 | ₩99,500 | ₩97,200 | ₩97,975 | +0.80% | 47만 |
|---|
| 2026.06.08 | ₩96,384 | ₩97,186 | ₩96,130 | ₩96,478 | +0.10% | 31.3만 |
|---|
| 2026.06.05 | ₩95,274 | ₩96,852 | ₩95,140 | ₩95,969 | +0.73% | 32.6만 |
|---|
| 2026.06.04 | ₩94,137 | ₩95,368 | ₩94,137 | ₩95,140 | +1.07% | 55.4만 |
|---|
| 2026.06.03 | ₩94,860 | ₩94,860 | ₩92,907 | ₩93,188 | -1.76% | 43.2만 |
|---|
| 2026.06.02 | ₩94,071 | ₩95,595 | ₩94,071 | ₩95,408 | +1.42% | 42.3만 |
|---|
| 2026.06.01 | ₩94,659 | ₩95,582 | ₩93,081 | ₩94,084 | -0.61% | 41만 |
|---|
| 2026.05.29 | ₩96,397 | ₩96,665 | ₩95,354 | ₩95,542 | -0.89% | 45.1만 |
|---|
| 2026.05.28 | ₩95,903 | ₩96,812 | ₩95,033 | ₩96,531 | +0.66% | 30.3만 |
|---|
| 2026.05.27 | ₩97,373 | ₩97,841 | ₩95,755 | ₩96,183 | -1.22% | 25.5만 |
|---|
| 2026.05.26 | ₩96,143 | ₩97,347 | ₩95,996 | ₩97,307 | +1.21% | 27.2만 |
|---|
| 2026.05.22 | ₩96,023 | ₩96,504 | ₩95,582 | ₩95,862 | -0.17% | 35.4만 |
|---|
| 2026.05.21 | ₩95,408 | ₩96,250 | ₩94,298 | ₩95,862 | +0.48% | 30.8만 |
|---|
| 2026.05.20 | ₩94,699 | ₩96,732 | ₩94,351 | ₩96,010 | +1.38% | 33.7만 |
|---|
| 2026.05.19 | ₩94,204 | ₩94,940 | ₩93,282 | ₩94,659 | +0.48% | 39.8만 |
|---|
| 2026.05.18 | ₩93,616 | ₩94,860 | ₩93,108 | ₩94,017 | +0.43% | 44.4만 |
|---|
| 2026.05.15 | ₩94,164 | ₩94,164 | ₩92,961 | ₩93,456 | -0.75% | 39.6만 |
|---|
| 2026.05.14 | ₩93,228 | ₩94,900 | ₩92,038 | ₩94,338 | +1.19% | 40.3만 |
|---|
| 2026.05.13 | ₩93,964 | ₩94,311 | ₩92,733 | ₩93,242 | -0.77% | 40.8만 |
|---|
| 2026.05.12 | ₩94,940 | ₩94,940 | ₩92,239 | ₩94,164 | -0.82% | 40.8만 |
|---|
| 2026.05.11 | ₩96,237 | ₩96,651 | ₩94,311 | ₩94,886 | -1.40% | 59.1만 |
|---|
| 2026.05.08 | ₩96,357 | ₩96,558 | ₩95,261 | ₩95,876 | -0.50% | 49.6만 |
|---|
| 2026.05.07 | ₩96,785 | ₩97,160 | ₩96,130 | ₩96,357 | -0.44% | 28.9만 |
|---|
| 2026.05.06 | ₩96,879 | ₩97,908 | ₩96,010 | ₩96,424 | -0.47% | 30.9만 |
|---|
| 2026.05.05 | ₩95,274 | ₩96,411 | ₩95,007 | ₩96,076 | +0.84% | 31.8만 |
|---|
| 2026.05.04 | ₩96,063 | ₩96,772 | ₩94,993 | ₩95,221 | -0.88% | 30.1만 |
|---|
| 2026.05.01 | ₩96,237 | ₩97,561 | ₩95,354 | ₩96,451 | +0.22% | 40만 |
|---|
| 2026.04.30 | ₩94,659 | ₩97,053 | ₩94,218 | ₩96,237 | +1.67% | 45.4만 |
|---|
| 2026.04.29 | ₩96,825 | ₩97,320 | ₩94,686 | ₩95,140 | -1.74% | 36.1만 |
|---|
| 2026.04.28 | ₩96,464 | ₩97,694 | ₩95,969 | ₩96,825 | +0.37% | 35.6만 |
|---|
| 2026.04.27 | ₩95,742 | ₩97,400 | ₩95,515 | ₩95,796 | +0.06% | 40.6만 |
|---|
| 2026.04.24 | ₩92,586 | ₩95,836 | ₩92,466 | ₩95,461 | +3.11% | 71.7만 |
|---|
| 2026.04.23 | ₩93,215 | ₩94,285 | ₩92,760 | ₩93,803 | +0.63% | 26.8만 |
|---|
| 2026.04.22 | ₩93,576 | ₩93,897 | ₩92,386 | ₩92,787 | -0.84% | 24.1만 |
|---|
| 2026.04.21 | ₩94,178 | ₩94,579 | ₩92,947 | ₩93,094 | -1.15% | 30.3만 |
|---|
| 2026.04.20 | ₩93,589 | ₩95,007 | ₩91,838 | ₩94,458 | +0.93% | 32만 |
|---|
| 2026.04.17 | ₩94,338 | ₩96,478 | ₩93,576 | ₩94,151 | -0.20% | 45.2만 |
|---|
| 2026.04.16 | ₩92,359 | ₩92,693 | ₩91,717 | ₩92,653 | +0.32% | 31만 |
|---|
| 2026.04.15 | ₩92,586 | ₩92,733 | ₩91,089 | ₩92,359 | -0.25% | 37.1만 |
|---|
| 2026.04.14 | ₩92,506 | ₩93,188 | ₩91,289 | ₩92,586 | +0.09% | 26.8만 |
|---|
| 2026.04.13 | ₩92,426 | ₩92,894 | ₩90,795 | ₩92,747 | +0.35% | 37.3만 |
|---|
| 2026.04.10 | ₩93,924 | ₩94,178 | ₩92,466 | ₩92,640 | -1.37% | 31.1만 |
|---|
| 2026.04.09 | ₩91,597 | ₩94,204 | ₩91,169 | ₩93,990 | +2.61% | 46만 |
|---|
| 2026.04.08 | ₩90,674 | ₩92,346 | ₩90,674 | ₩91,784 | +1.22% | 66.2만 |
|---|
| 2026.04.07 | ₩89,952 | ₩90,902 | ₩89,123 | ₩89,257 | -0.77% | 47.6만 |
|---|
| 2026.04.06 | ₩88,535 | ₩90,139 | ₩88,107 | ₩90,086 | +1.75% | 23.9만 |
|---|
| 2026.04.02 | ₩87,478 | ₩88,976 | ₩86,890 | ₩88,655 | +1.35% | 38만 |
|---|
| 2026.04.01 | ₩87,893 | ₩89,083 | ₩87,612 | ₩88,294 | +0.46% | 32.7만 |
|---|
| 2026.03.31 | ₩87,452 | ₩87,933 | ₩86,368 | ₩87,532 | +0.09% | 38만 |
|---|
| 2026.03.30 | ₩85,713 | ₩86,542 | ₩84,898 | ₩86,155 | +0.51% | 44만 |
|---|
| 2026.03.27 | ₩86,917 | ₩87,211 | ₩84,817 | ₩84,857 | -2.37% | 39.4만 |
|---|
| 2026.03.26 | ₩86,155 | ₩87,385 | ₩85,874 | ₩87,184 | +1.20% | 31.6만 |
|---|
| 2026.03.25 | ₩87,024 | ₩87,318 | ₩86,021 | ₩86,729 | -0.34% | 24.9만 |
|---|
| 2026.03.24 | ₩85,406 | ₩87,104 | ₩85,085 | ₩86,449 | +1.22% | 44.1만 |
|---|
| 2026.03.23 | ₩86,462 | ₩87,853 | ₩85,686 | ₩85,700 | -0.88% | 62.3만 |
|---|
| 2026.03.20 | ₩85,005 | ₩85,459 | ₩83,721 | ₩85,071 | +0.08% | 149.4만 |
|---|
| 2026.03.19 | ₩82,999 | ₩85,259 | ₩82,477 | ₩84,857 | +2.24% | 38.7만 |
|---|
| 2026.03.18 | ₩83,600 | ₩84,015 | ₩82,464 | ₩83,440 | -0.19% | 50.7만 |
|---|
| 2026.03.17 | ₩84,643 | ₩85,125 | ₩83,132 | ₩83,681 | -1.14% | 28.6만 |
|---|
| 2026.03.16 | ₩84,857 | ₩85,125 | ₩83,814 | ₩83,868 | -1.17% | 33만 |
|---|
| 2026.03.13 | ₩84,577 | ₩85,473 | ₩82,919 | ₩83,868 | -0.84% | 53.3만 |
|---|
| 2026.03.12 | ₩82,103 | ₩84,416 | ₩81,688 | ₩84,122 | +2.46% | 49.8만 |
|---|
| 2026.03.11 | ₩84,028 | ₩85,071 | ₩83,092 | ₩83,627 | -0.48% | 34.2만 |
|---|
| 2026.03.10 | ₩84,577 | ₩86,957 | ₩83,948 | ₩84,764 | +0.22% | 54.1만 |
|---|
| 2026.03.09 | ₩82,905 | ₩84,523 | ₩80,966 | ₩83,895 | +1.19% | 49.3만 |
|---|
| 2026.03.06 | ₩83,453 | ₩84,470 | ₩82,303 | ₩84,216 | +0.91% | 50만 |
|---|
| 2026.03.05 | ₩86,783 | ₩87,224 | ₩85,152 | ₩85,914 | -1.00% | 36.5만 |
|---|
| 2026.03.04 | ₩86,703 | ₩87,278 | ₩85,834 | ₩87,184 | +0.56% | 29.9만 |
|---|
| 2026.03.03 | ₩84,844 | ₩86,783 | ₩84,069 | ₩86,395 | +1.83% | 26만 |
|---|
| 2026.03.02 | ₩84,055 | ₩87,331 | ₩82,945 | ₩86,877 | +3.36% | 35.8만 |
|---|
| 2026.02.27 | ₩87,171 | ₩87,171 | ₩84,069 | ₩84,924 | -2.58% | 54.9만 |
|---|
| 2026.02.26 | ₩88,615 | ₩90,032 | ₩87,358 | ₩88,762 | +0.17% | 35.6만 |
|---|
| 2026.02.25 | ₩87,532 | ₩88,842 | ₩86,957 | ₩88,321 | +0.90% | 27.8만 |
|---|
| 2026.02.24 | ₩87,358 | ₩88,267 | ₩86,903 | ₩87,599 | +0.28% | 35.7만 |
|---|
| 2026.02.23 | ₩90,059 | ₩90,768 | ₩86,796 | ₩87,398 | -2.95% | 46.4만 |
|---|
| 2026.02.20 | ₩89,163 | ₩90,621 | ₩88,281 | ₩90,474 | +1.47% | 34.8만 |
|---|
| 2026.02.19 | ₩88,682 | ₩89,230 | ₩87,960 | ₩89,163 | +0.54% | 36.5만 |
|---|
| 2026.02.18 | ₩89,578 | ₩91,249 | ₩88,053 | ₩88,695 | -0.99% | 34.7만 |
|---|
| 2026.02.17 | ₩89,591 | ₩90,848 | ₩89,083 | ₩89,578 | -0.01% | 37.6만 |
|---|
| 2026.02.13 | ₩88,668 | ₩89,818 | ₩88,053 | ₩89,324 | +0.74% | 32.5만 |
|---|
| 2026.02.12 | ₩90,714 | ₩94,124 | ₩87,719 | ₩88,936 | -1.96% | 32.9만 |
|---|
| 2026.02.11 | ₩92,038 | ₩93,121 | ₩90,046 | ₩90,460 | -1.71% | 34.7만 |
|---|
| 2026.02.10 | ₩93,830 | ₩94,512 | ₩91,102 | ₩91,463 | -2.52% | 50.6만 |
|---|
| 2026.02.09 | ₩94,285 | ₩95,368 | ₩94,044 | ₩94,218 | -0.07% | 84.5만 |
|---|
| 2026.02.06 | ₩93,924 | ₩95,100 | ₩93,924 | ₩94,472 | +0.58% | 58.4만 |
|---|
| 2026.02.05 | ₩92,051 | ₩94,164 | ₩92,051 | ₩93,857 | +1.96% | 80.6만 |
|---|
| 2026.02.04 | ₩90,928 | ₩93,415 | ₩90,674 | ₩91,904 | +1.07% | 72.2만 |
|---|
| 2026.02.03 | ₩88,695 | ₩90,928 | ₩88,401 | ₩90,500 | +2.04% | 56.8만 |
|---|
| 2026.02.02 | ₩86,556 | ₩89,163 | ₩86,529 | ₩88,735 | +2.52% | 66.3만 |
|---|
| 2026.01.30 | ₩86,007 | ₩87,037 | ₩85,593 | ₩86,556 | +0.64% | 56.7만 |
|---|
| 2026.01.29 | ₩83,788 | ₩86,582 | ₩83,734 | ₩86,542 | +3.29% | 71.8만 |
|---|
| 2026.01.28 | ₩83,520 | ₩85,727 | ₩82,237 | ₩83,213 | -0.37% | 83.3만 |
|---|
| 2026.01.27 | ₩78,399 | ₩82,691 | ₩78,399 | ₩82,464 | +5.19% | 67.9만 |
|---|
| 2026.01.26 | ₩77,383 | ₩78,252 | ₩76,661 | ₩77,449 | +0.09% | 37.6만 |
|---|
| 2026.01.23 | ₩79,709 | ₩79,843 | ₩77,022 | ₩77,209 | -3.14% | 30.8만 |
|---|
| 2026.01.22 | ₩79,174 | ₩80,699 | ₩78,747 | ₩80,097 | +1.17% | 53.3만 |
|---|
| 2026.01.21 | ₩75,765 | ₩79,281 | ₩75,190 | ₩79,134 | +4.45% | 35.5만 |
|---|
| 2026.01.20 | ₩74,962 | ₩75,738 | ₩74,762 | ₩75,243 | +0.37% | 27만 |
|---|
| 2026.01.16 | ₩76,447 | ₩76,620 | ₩75,417 | ₩75,711 | -0.96% | 28만 |
|---|
| 2026.01.15 | ₩75,176 | ₩76,955 | ₩75,176 | ₩76,473 | +1.73% | 34.3만 |
|---|
| 2026.01.14 | ₩74,494 | ₩75,270 | ₩73,705 | ₩75,083 | +0.79% | 46만 |
|---|
| 2026.01.13 | ₩75,029 | ₩75,029 | ₩73,799 | ₩74,548 | -0.64% | 31.4만 |
|---|
| 2026.01.12 | ₩74,976 | ₩75,845 | ₩74,601 | ₩74,601 | -0.50% | 43.6만 |
|---|
| 2026.01.09 | ₩76,500 | ₩76,808 | ₩75,109 | ₩75,497 | -1.31% | 27.4만 |
|---|
| 2026.01.08 | ₩75,069 | ₩77,035 | ₩74,962 | ₩76,473 | +1.87% | 37.7만 |
|---|
| 2026.01.07 | ₩75,591 | ₩76,045 | ₩74,748 | ₩75,470 | -0.16% | 27.2만 |
|---|
| 2026.01.06 | ₩75,270 | ₩75,805 | ₩74,682 | ₩75,537 | +0.36% | 30.5만 |
|---|
| 2026.01.05 | ₩73,344 | ₩76,513 | ₩73,344 | ₩75,604 | +3.08% | 41.4만 |
|---|
| 2026.01.02 | ₩73,919 | ₩74,040 | ₩72,622 | ₩73,612 | -0.42% | 28.7만 |
|---|
| 2025.12.31 | ₩74,748 | ₩74,748 | ₩73,812 | ₩73,866 | -1.18% | 25.7만 |
|---|
| 2025.12.30 | ₩75,765 | ₩75,765 | ₩74,494 | ₩74,548 | -1.61% | 24.8만 |
|---|
| 2025.12.29 | ₩76,219 | ₩76,353 | ₩75,618 | ₩75,791 | -0.56% | 23.7만 |
|---|
| 2025.12.26 | ₩76,313 | ₩76,513 | ₩75,684 | ₩76,112 | -0.26% | 22.2만 |
|---|
| 2025.12.24 | ₩76,340 | ₩76,874 | ₩75,925 | ₩76,366 | +0.04% | 17.3만 |
|---|
| 2025.12.23 | ₩76,741 | ₩77,142 | ₩76,206 | ₩76,286 | -0.59% | 33.1만 |
|---|
| 2025.12.22 | ₩76,888 | ₩77,583 | ₩76,433 | ₩76,754 | -0.17% | 31.1만 |
|---|
| 2025.12.19 | ₩77,289 | ₩77,583 | ₩75,805 | ₩76,768 | -0.67% | 130.2만 |
|---|
| 2025.12.18 | ₩77,958 | ₩78,706 | ₩77,209 | ₩77,476 | -0.62% | 52.6만 |
|---|
| 2025.12.17 | ₩76,420 | ₩78,158 | ₩76,326 | ₩77,449 | +1.35% | 56.4만 |
|---|
| 2025.12.16 | ₩77,704 | ₩78,185 | ₩76,554 | ₩76,554 | -1.48% | 49.2만 |
|---|
| 2025.12.15 | ₩77,556 | ₩78,680 | ₩77,463 | ₩77,637 | +0.10% | 65.5만 |
|---|
| 2025.12.12 | ₩77,195 | ₩78,466 | ₩76,313 | ₩77,115 | -0.10% | 46.2만 |
|---|
| 2025.12.11 | ₩76,059 | ₩77,556 | ₩75,150 | ₩76,848 | +1.04% | 34.5만 |
|---|
| 2025.12.10 | ₩74,427 | ₩76,661 | ₩74,080 | ₩76,152 | +2.32% | 46.8만 |
|---|
| 2025.12.09 | ₩74,387 | ₩75,591 | ₩74,387 | ₩74,601 | +0.29% | 31만 |
|---|
| 2025.12.08 | ₩75,043 | ₩75,256 | ₩74,227 | ₩74,494 | -0.73% | 37.7만 |
|---|
| 2025.12.05 | ₩74,668 | ₩75,430 | ₩74,200 | ₩74,655 | -0.02% | 28.3만 |
|---|
| 2025.12.04 | ₩74,628 | ₩75,470 | ₩74,120 | ₩74,922 | +0.39% | 40.3만 |
|---|
| 2025.12.03 | ₩74,267 | ₩75,283 | ₩74,267 | ₩74,695 | +0.58% | 55.3만 |
|---|
| 2025.12.02 | ₩75,430 | ₩75,791 | ₩73,906 | ₩74,040 | -1.84% | 41.1만 |
|---|
| 2025.12.01 | ₩74,040 | ₩75,511 | ₩74,040 | ₩75,083 | +1.41% | 35.5만 |
|---|
| 2025.11.28 | ₩75,404 | ₩75,698 | ₩74,334 | ₩74,628 | -1.03% | 25.1만 |
|---|
| 2025.11.26 | ₩75,644 | ₩76,259 | ₩75,230 | ₩75,417 | -0.30% | 59.6만 |
|---|
| 2025.11.25 | ₩74,468 | ₩76,366 | ₩74,320 | ₩75,765 | +1.74% | 39.1만 |
|---|
| 2025.11.24 | ₩74,160 | ₩74,508 | ₩73,532 | ₩74,040 | -0.16% | 26.4만 |
|---|
| 2025.11.21 | ₩72,448 | ₩75,604 | ₩72,154 | ₩74,414 | +2.71% | 54.5만 |
|---|
| 2025.11.20 | ₩72,957 | ₩74,120 | ₩72,221 | ₩72,275 | -0.93% | 35.7만 |
|---|
| 2025.11.19 | ₩71,151 | ₩72,448 | ₩70,937 | ₩72,261 | +1.56% | 32.9만 |
|---|
| 2025.11.18 | ₩69,319 | ₩71,499 | ₩68,731 | ₩71,031 | +2.47% | 30.9만 |
|---|
| 2025.11.17 | ₩72,796 | ₩72,970 | ₩69,587 | ₩69,881 | -4.00% | 51.1만 |
|---|
| 2025.11.14 | ₩72,435 | ₩73,438 | ₩71,552 | ₩72,943 | +0.70% | 36만 |
|---|
| 2025.11.13 | ₩72,662 | ₩73,692 | ₩72,275 | ₩72,689 | +0.04% | 31.4만 |
|---|
| 2025.11.12 | ₩73,919 | ₩75,043 | ₩72,957 | ₩73,144 | -1.05% | 46.5만 |
|---|
| 2025.11.11 | ₩73,491 | ₩74,401 | ₩72,850 | ₩74,147 | +0.89% | 27만 |
|---|
| 2025.11.10 | ₩72,769 | ₩73,852 | ₩72,355 | ₩73,331 | +0.77% | 29.3만 |
|---|
| 2025.11.07 | ₩71,633 | ₩72,809 | ₩70,857 | ₩72,702 | +1.49% | 29.4만 |
|---|
| 2025.11.06 | ₩71,686 | ₩72,555 | ₩71,686 | ₩71,940 | +0.35% | 34.3만 |
|---|
| 2025.11.05 | ₩70,349 | ₩72,502 | ₩70,349 | ₩72,127 | +2.53% | 38.2만 |
|---|
| 2025.11.04 | ₩69,774 | ₩70,830 | ₩69,467 | ₩70,456 | +0.98% | 36.1만 |
|---|
| 2025.11.03 | ₩69,079 | ₩70,095 | ₩67,929 | ₩70,095 | +1.47% | 38.9만 |
|---|
| 2025.10.31 | ₩70,603 | ₩70,871 | ₩69,186 | ₩69,654 | -1.34% | 37.5만 |
|---|
| 2025.10.30 | ₩70,550 | ₩72,127 | ₩69,774 | ₩70,643 | +0.13% | 41만 |
|---|
| 2025.10.29 | ₩71,339 | ₩72,061 | ₩69,868 | ₩70,844 | -0.69% | 52.2만 |
|---|
| 2025.10.28 | ₩71,740 | ₩71,980 | ₩70,443 | ₩71,820 | +0.11% | 28.8만 |
|---|
| 2025.10.27 | ₩71,325 | ₩72,248 | ₩71,111 | ₩71,860 | +0.75% | 33.2만 |
|---|
| 2025.10.24 | ₩72,515 | ₩72,850 | ₩68,998 | ₩70,897 | -2.23% | 28.5만 |
|---|
| 2025.10.23 | ₩70,483 | ₩70,951 | ₩69,707 | ₩70,603 | +0.17% | 29.5만 |
|---|
| 2025.10.22 | ₩70,483 | ₩72,261 | ₩69,881 | ₩70,523 | +0.06% | 31.3만 |
|---|
| 2025.10.21 | ₩70,068 | ₩70,723 | ₩68,744 | ₩70,403 | +0.48% | 19.6만 |
|---|
| 2025.10.20 | ₩68,865 | ₩70,536 | ₩68,731 | ₩70,309 | +2.10% | 29.1만 |
|---|
| 2025.10.17 | ₩67,955 | ₩68,905 | ₩67,274 | ₩68,651 | +1.02% | 33만 |
|---|
| 2025.10.16 | ₩71,191 | ₩71,245 | ₩66,752 | ₩67,327 | -5.43% | 52.3만 |
|---|
| 2025.10.15 | ₩72,970 | ₩73,037 | ₩71,071 | ₩71,446 | -2.09% | 34.5만 |
|---|
| 2025.10.14 | ₩70,563 | ₩73,050 | ₩70,028 | ₩72,783 | +3.15% | 27.5만 |
|---|
| 2025.10.13 | ₩69,774 | ₩70,978 | ₩69,520 | ₩70,871 | +1.57% | 25.5만 |
|---|
| 2025.10.10 | ₩71,512 | ₩72,234 | ₩68,905 | ₩68,998 | -3.52% | 39.2만 |
|---|