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 | ₩100,881 | ₩101,619 | ₩100,050 | ₩101,109 | +0.23% | 24.4만 |
| 2026.10.08 | ₩100,130 | ₩101,270 | ₩99,473 | ₩101,136 | +1.00% | 37.5만 |
| 2026.10.07 | ₩100,747 | ₩101,082 | ₩99,835 | ₩100,251 | -0.49% | 28.8만 |
| 2026.10.06 | ₩103,725 | ₩104,248 | ₩101,659 | ₩101,820 | -1.84% | 25.6만 |
| 2026.10.05 | ₩104,087 | ₩104,690 | ₩103,242 | ₩103,725 | -0.35% | 39.7만 |
| 2026.10.02 | ₩103,631 | ₩105,347 | ₩103,631 | ₩104,650 | +0.98% | 34.2만 |
| 2026.10.01 | ₩101,123 | ₩102,786 | ₩99,634 | ₩102,759 | +1.62% | 27.2만 |
| 2026.09.30 | ₩101,686 | ₩102,585 | ₩100,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,351 |
| -0.33% |
| 30.9만 |
| 2026.09.29 | ₩102,839 | ₩102,920 | ₩101,512 | ₩101,713 | -1.10% | 31.1만 |
|---|
| 2026.09.28 | ₩104,355 | ₩104,409 | ₩102,410 | ₩102,518 | -1.76% | 27.1만 |
|---|
| 2026.09.25 | ₩104,167 | ₩104,865 | ₩103,711 | ₩104,288 | +0.12% | 36.3만 |
|---|
| 2026.09.24 | ₩103,738 | ₩104,046 | ₩102,209 | ₩103,631 | -0.10% | 40.1만 |
|---|
| 2026.09.23 | ₩102,987 | ₩104,113 | ₩102,947 | ₩103,255 | +0.26% | 29.2만 |
|---|
| 2026.09.22 | ₩105,039 | ₩105,039 | ₩103,014 | ₩103,121 | -1.83% | 38.3만 |
|---|
| 2026.09.21 | ₩105,937 | ₩106,232 | ₩104,315 | ₩104,328 | -1.52% | 34.7만 |
|---|
| 2026.09.18 | ₩105,817 | ₩106,031 | ₩104,489 | ₩105,683 | -0.13% | 99.4만 |
|---|
| 2026.09.17 | ₩107,547 | ₩107,547 | ₩105,857 | ₩106,192 | -1.26% | 31만 |
|---|
| 2026.09.16 | ₩108,137 | ₩108,405 | ₩105,119 | ₩106,756 | -1.28% | 43.6만 |
|---|
| 2026.09.15 | ₩107,708 | ₩108,982 | ₩107,708 | ₩108,177 | +0.44% | 37.3만 |
|---|
| 2026.09.14 | ₩107,104 | ₩108,499 | ₩106,984 | ₩108,150 | +0.98% | 32.7만 |
|---|
| 2026.09.11 | ₩107,842 | ₩108,338 | ₩106,259 | ₩106,930 | -0.85% | 33.7만 |
|---|
| 2026.09.10 | ₩106,273 | ₩107,252 | ₩105,227 | ₩107,212 | +0.88% | 32.2만 |
|---|
| 2026.09.09 | ₩105,629 | ₩106,460 | ₩105,267 | ₩106,139 | +0.48% | 37.7만 |
|---|
| 2026.09.08 | ₩106,447 | ₩106,595 | ₩105,253 | ₩106,300 | -0.14% | 42만 |
|---|
| 2026.09.04 | ₩105,656 | ₩106,742 | ₩105,656 | ₩106,447 | +0.75% | 20.3만 |
|---|
| 2026.09.03 | ₩105,763 | ₩106,876 | ₩102,987 | ₩105,656 | -0.10% | 30만 |
|---|
| 2026.09.02 | ₩103,443 | ₩105,602 | ₩102,960 | ₩105,428 | +1.92% | 33만 |
|---|
| 2026.09.01 | ₩103,537 | ₩104,301 | ₩102,383 | ₩102,853 | -0.66% | 31.4만 |
|---|
| 2026.08.31 | ₩104,891 | ₩104,891 | ₩103,725 | ₩103,872 | -0.97% | 43.1만 |
|---|
| 2026.08.28 | ₩105,213 | ₩105,307 | ₩104,261 | ₩105,012 | -0.19% | 37.6만 |
|---|
| 2026.08.27 | ₩105,173 | ₩105,481 | ₩103,684 | ₩105,160 | -0.01% | 25.2만 |
|---|
| 2026.08.26 | ₩105,736 | ₩106,273 | ₩104,972 | ₩105,441 | -0.28% | 34만 |
|---|
| 2026.08.25 | ₩106,595 | ₩106,621 | ₩105,280 | ₩105,388 | -1.13% | 22.5만 |
|---|
| 2026.08.24 | ₩106,782 | ₩107,735 | ₩106,367 | ₩106,581 | -0.19% | 24.1만 |
|---|
| 2026.08.21 | ₩107,882 | ₩108,512 | ₩105,656 | ₩107,131 | -0.70% | 48만 |
|---|
| 2026.08.20 | ₩106,635 | ₩107,627 | ₩106,340 | ₩107,158 | +0.49% | 24만 |
|---|
| 2026.08.19 | ₩109,585 | ₩109,585 | ₩106,903 | ₩107,037 | -2.33% | 36.2만 |
|---|
| 2026.08.18 | ₩110,122 | ₩110,122 | ₩108,472 | ₩109,559 | -0.51% | 42.1만 |
|---|
| 2026.08.17 | ₩108,968 | ₩110,055 | ₩108,968 | ₩109,719 | +0.69% | 25.4만 |
|---|
| 2026.08.14 | ₩109,049 | ₩109,988 | ₩109,049 | ₩109,518 | +0.43% | 17.5만 |
|---|
| 2026.08.13 | ₩109,491 | ₩109,827 | ₩108,861 | ₩109,384 | -0.10% | 29.6만 |
|---|
| 2026.08.12 | ₩108,231 | ₩109,491 | ₩108,231 | ₩108,821 | +0.55% | 31.5만 |
|---|
| 2026.08.11 | ₩108,405 | ₩109,196 | ₩108,298 | ₩108,781 | +0.35% | 25.5만 |
|---|
| 2026.08.10 | ₩108,298 | ₩109,411 | ₩107,614 | ₩108,056 | -0.22% | 37.9만 |
|---|
| 2026.08.07 | ₩108,848 | ₩109,626 | ₩108,539 | ₩108,995 | +0.14% | 48.3만 |
|---|
| 2026.08.06 | ₩110,752 | ₩111,235 | ₩109,290 | ₩109,532 | -1.10% | 42.3만 |
|---|
| 2026.08.05 | ₩110,108 | ₩111,007 | ₩108,459 | ₩110,363 | +0.23% | 39.3만 |
|---|
| 2026.08.04 | ₩109,451 | ₩110,752 | ₩108,875 | ₩109,894 | +0.40% | 29.6만 |
|---|
| 2026.08.03 | ₩108,016 | ₩109,827 | ₩107,748 | ₩109,371 | +1.25% | 34.7만 |
|---|
| 2026.07.31 | ₩107,238 | ₩107,882 | ₩105,964 | ₩107,560 | +0.30% | 34.7만 |
|---|
| 2026.07.30 | ₩108,794 | ₩109,089 | ₩106,876 | ₩107,051 | -1.60% | 36.9만 |
|---|
| 2026.07.29 | ₩109,250 | ₩109,827 | ₩107,654 | ₩108,150 | -1.01% | 45.8만 |
|---|
| 2026.07.28 | ₩108,298 | ₩109,934 | ₩108,043 | ₩109,706 | +1.30% | 39.2만 |
|---|
| 2026.07.27 | ₩107,319 | ₩109,250 | ₩106,273 | ₩108,110 | +0.74% | 46.5만 |
|---|
| 2026.07.24 | ₩108,647 | ₩110,377 | ₩106,943 | ₩107,077 | -1.44% | 61.8만 |
|---|
| 2026.07.23 | ₩104,529 | ₩106,031 | ₩103,376 | ₩105,897 | +1.31% | 69.4만 |
|---|
| 2026.07.22 | ₩106,018 | ₩106,715 | ₩104,999 | ₩105,763 | -0.24% | 48.8만 |
|---|
| 2026.07.21 | ₩105,656 | ₩106,876 | ₩104,529 | ₩106,568 | +0.86% | 47만 |
|---|
| 2026.07.20 | ₩107,051 | ₩107,440 | ₩105,253 | ₩105,844 | -1.13% | 53.5만 |
|---|
| 2026.07.17 | ₩107,010 | ₩107,225 | ₩106,072 | ₩107,077 | +0.06% | 53.7만 |
|---|
| 2026.07.16 | ₩104,797 | ₩108,271 | ₩104,704 | ₩107,600 | +2.67% | 56.1만 |
|---|
| 2026.07.15 | ₩104,315 | ₩105,629 | ₩104,060 | ₩104,838 | +0.50% | 37.3만 |
|---|
| 2026.07.14 | ₩104,355 | ₩105,347 | ₩103,711 | ₩104,167 | -0.18% | 35만 |
|---|
| 2026.07.13 | ₩103,845 | ₩104,623 | ₩103,671 | ₩104,328 | +0.46% | 47.1만 |
|---|
| 2026.07.10 | ₩103,738 | ₩104,422 | ₩103,349 | ₩104,087 | +0.34% | 34.3만 |
|---|
| 2026.07.09 | ₩101,485 | ₩103,725 | ₩101,485 | ₩103,470 | +1.96% | 60.2만 |
|---|
| 2026.07.08 | ₩101,994 | ₩102,008 | ₩100,291 | ₩100,975 | -1.00% | 60.6만 |
|---|
| 2026.07.07 | ₩104,945 | ₩105,951 | ₩102,142 | ₩102,249 | -2.57% | 61.1만 |
|---|
| 2026.07.06 | ₩103,349 | ₩104,623 | ₩103,081 | ₩104,489 | +1.10% | 33.5만 |
|---|
| 2026.07.02 | ₩105,441 | ₩106,125 | ₩103,000 | ₩103,497 | -1.84% | 35.3만 |
|---|
| 2026.07.01 | ₩103,108 | ₩105,669 | ₩103,108 | ₩105,240 | +2.07% | 49.2만 |
|---|
| 2026.06.30 | ₩102,866 | ₩103,604 | ₩102,518 | ₩102,906 | +0.04% | 38.8만 |
|---|
| 2026.06.29 | ₩103,215 | ₩103,470 | ₩102,169 | ₩102,866 | -0.34% | 46.5만 |
|---|
| 2026.06.26 | ₩104,771 | ₩105,133 | ₩102,973 | ₩103,751 | -0.97% | 168.6만 |
|---|
| 2026.06.25 | ₩102,585 | ₩104,489 | ₩102,531 | ₩104,435 | +1.80% | 47.9만 |
|---|
| 2026.06.24 | ₩101,981 | ₩103,711 | ₩101,606 | ₩102,759 | +0.76% | 57.5만 |
|---|
| 2026.06.23 | ₩100,787 | ₩102,397 | ₩100,787 | ₩101,927 | +1.13% | 41.6만 |
|---|
| 2026.06.22 | ₩99,393 | ₩100,975 | ₩99,393 | ₩100,720 | +1.34% | 49.1만 |
|---|
| 2026.06.18 | ₩99,500 | ₩100,023 | ₩98,695 | ₩99,433 | -0.07% | 110.6만 |
|---|
| 2026.06.17 | ₩99,755 | ₩100,694 | ₩97,703 | ₩98,655 | -1.10% | 54.7만 |
|---|
| 2026.06.16 | ₩100,184 | ₩101,364 | ₩99,379 | ₩99,916 | -0.27% | 38.3만 |
|---|
| 2026.06.15 | ₩101,297 | ₩102,424 | ₩99,245 | ₩99,473 | -1.80% | 43.7만 |
|---|
| 2026.06.12 | ₩100,036 | ₩101,056 | ₩100,036 | ₩100,908 | +0.87% | 45.3만 |
|---|
| 2026.06.11 | ₩99,715 | ₩100,050 | ₩98,682 | ₩99,701 | -0.01% | 48.4만 |
|---|
| 2026.06.10 | ₩99,071 | ₩100,170 | ₩98,320 | ₩99,299 | +0.23% | 52.6만 |
|---|
| 2026.06.09 | ₩97,488 | ₩99,795 | ₩97,488 | ₩98,266 | +0.80% | 47만 |
|---|
| 2026.06.08 | ₩96,670 | ₩97,475 | ₩96,415 | ₩96,764 | +0.10% | 31.3만 |
|---|
| 2026.06.05 | ₩95,557 | ₩97,139 | ₩95,423 | ₩96,254 | +0.73% | 32.6만 |
|---|
| 2026.06.04 | ₩94,417 | ₩95,651 | ₩94,417 | ₩95,423 | +1.07% | 55.4만 |
|---|
| 2026.06.03 | ₩95,141 | ₩95,141 | ₩93,183 | ₩93,465 | -1.76% | 43.2만 |
|---|
| 2026.06.02 | ₩94,350 | ₩95,879 | ₩94,350 | ₩95,691 | +1.42% | 42.3만 |
|---|
| 2026.06.01 | ₩94,940 | ₩95,865 | ₩93,357 | ₩94,363 | -0.61% | 41만 |
|---|
| 2026.05.29 | ₩96,683 | ₩96,952 | ₩95,637 | ₩95,825 | -0.89% | 45.1만 |
|---|
| 2026.05.28 | ₩96,187 | ₩97,099 | ₩95,316 | ₩96,818 | +0.66% | 30.3만 |
|---|
| 2026.05.27 | ₩97,663 | ₩98,132 | ₩96,040 | ₩96,469 | -1.22% | 25.5만 |
|---|
| 2026.05.26 | ₩96,429 | ₩97,636 | ₩96,281 | ₩97,595 | +1.21% | 27.2만 |
|---|
| 2026.05.22 | ₩96,308 | ₩96,791 | ₩95,865 | ₩96,147 | -0.17% | 35.4만 |
|---|
| 2026.05.21 | ₩95,691 | ₩96,536 | ₩94,578 | ₩96,147 | +0.48% | 30.8만 |
|---|
| 2026.05.20 | ₩94,980 | ₩97,019 | ₩94,632 | ₩96,295 | +1.38% | 33.7만 |
|---|
| 2026.05.19 | ₩94,484 | ₩95,222 | ₩93,559 | ₩94,940 | +0.48% | 39.8만 |
|---|
| 2026.05.18 | ₩93,894 | ₩95,141 | ₩93,384 | ₩94,296 | +0.43% | 44.4만 |
|---|
| 2026.05.15 | ₩94,444 | ₩94,444 | ₩93,237 | ₩93,733 | -0.75% | 39.6만 |
|---|
| 2026.05.14 | ₩93,505 | ₩95,181 | ₩92,311 | ₩94,618 | +1.19% | 40.3만 |
|---|
| 2026.05.13 | ₩94,243 | ₩94,591 | ₩93,009 | ₩93,518 | -0.77% | 40.8만 |
|---|
| 2026.05.12 | ₩95,222 | ₩95,222 | ₩92,513 | ₩94,444 | -0.82% | 40.8만 |
|---|
| 2026.05.11 | ₩96,523 | ₩96,938 | ₩94,591 | ₩95,168 | -1.40% | 59.1만 |
|---|
| 2026.05.08 | ₩96,643 | ₩96,844 | ₩95,544 | ₩96,160 | -0.50% | 49.6만 |
|---|
| 2026.05.07 | ₩97,072 | ₩97,448 | ₩96,415 | ₩96,643 | -0.44% | 28.9만 |
|---|
| 2026.05.06 | ₩97,166 | ₩98,199 | ₩96,295 | ₩96,710 | -0.47% | 30.9만 |
|---|
| 2026.05.05 | ₩95,557 | ₩96,697 | ₩95,289 | ₩96,362 | +0.84% | 31.8만 |
|---|
| 2026.05.04 | ₩96,348 | ₩97,059 | ₩95,275 | ₩95,503 | -0.88% | 30.1만 |
|---|
| 2026.05.01 | ₩96,523 | ₩97,850 | ₩95,637 | ₩96,737 | +0.22% | 40만 |
|---|
| 2026.04.30 | ₩94,940 | ₩97,341 | ₩94,497 | ₩96,523 | +1.67% | 45.4만 |
|---|
| 2026.04.29 | ₩97,113 | ₩97,609 | ₩94,967 | ₩95,423 | -1.74% | 36.1만 |
|---|
| 2026.04.28 | ₩96,751 | ₩97,984 | ₩96,254 | ₩97,113 | +0.37% | 35.6만 |
|---|
| 2026.04.27 | ₩96,026 | ₩97,689 | ₩95,798 | ₩96,080 | +0.06% | 40.6만 |
|---|
| 2026.04.24 | ₩92,861 | ₩96,120 | ₩92,741 | ₩95,745 | +3.11% | 71.7만 |
|---|
| 2026.04.23 | ₩93,492 | ₩94,564 | ₩93,036 | ₩94,082 | +0.63% | 26.8만 |
|---|
| 2026.04.22 | ₩93,854 | ₩94,176 | ₩92,660 | ₩93,062 | -0.84% | 24.1만 |
|---|
| 2026.04.21 | ₩94,457 | ₩94,860 | ₩93,223 | ₩93,371 | -1.15% | 30.3만 |
|---|
| 2026.04.20 | ₩93,867 | ₩95,289 | ₩92,110 | ₩94,739 | +0.93% | 32만 |
|---|
| 2026.04.17 | ₩94,618 | ₩96,764 | ₩93,854 | ₩94,430 | -0.20% | 45.2만 |
|---|
| 2026.04.16 | ₩92,633 | ₩92,969 | ₩91,989 | ₩92,928 | +0.32% | 31만 |
|---|
| 2026.04.15 | ₩92,861 | ₩93,009 | ₩91,359 | ₩92,633 | -0.25% | 37.1만 |
|---|
| 2026.04.14 | ₩92,781 | ₩93,465 | ₩91,560 | ₩92,861 | +0.09% | 26.8만 |
|---|
| 2026.04.13 | ₩92,700 | ₩93,170 | ₩91,064 | ₩93,022 | +0.35% | 37.3만 |
|---|
| 2026.04.10 | ₩94,202 | ₩94,457 | ₩92,741 | ₩92,915 | -1.37% | 31.1만 |
|---|
| 2026.04.09 | ₩91,869 | ₩94,484 | ₩91,440 | ₩94,269 | +2.61% | 46만 |
|---|
| 2026.04.08 | ₩90,943 | ₩92,620 | ₩90,943 | ₩92,057 | +1.22% | 66.2만 |
|---|
| 2026.04.07 | ₩90,219 | ₩91,171 | ₩89,388 | ₩89,522 | -0.77% | 47.6만 |
|---|
| 2026.04.06 | ₩88,798 | ₩90,407 | ₩88,368 | ₩90,353 | +1.75% | 23.9만 |
|---|
| 2026.04.02 | ₩87,738 | ₩89,240 | ₩87,148 | ₩88,918 | +1.35% | 38만 |
|---|
| 2026.04.01 | ₩88,154 | ₩89,347 | ₩87,872 | ₩88,556 | +0.46% | 32.7만 |
|---|
| 2026.03.31 | ₩87,711 | ₩88,194 | ₩86,625 | ₩87,792 | +0.09% | 38만 |
|---|
| 2026.03.30 | ₩85,968 | ₩86,799 | ₩85,150 | ₩86,410 | +0.51% | 44만 |
|---|
| 2026.03.27 | ₩87,175 | ₩87,470 | ₩85,069 | ₩85,109 | -2.37% | 39.4만 |
|---|
| 2026.03.26 | ₩86,410 | ₩87,644 | ₩86,129 | ₩87,443 | +1.20% | 31.6만 |
|---|
| 2026.03.25 | ₩87,282 | ₩87,577 | ₩86,276 | ₩86,987 | -0.34% | 24.9만 |
|---|
| 2026.03.24 | ₩85,659 | ₩87,363 | ₩85,337 | ₩86,705 | +1.22% | 44.1만 |
|---|
| 2026.03.23 | ₩86,719 | ₩88,114 | ₩85,941 | ₩85,954 | -0.88% | 62.3만 |
|---|
| 2026.03.20 | ₩85,257 | ₩85,713 | ₩83,969 | ₩85,324 | +0.08% | 149.4만 |
|---|
| 2026.03.19 | ₩83,245 | ₩85,512 | ₩82,722 | ₩85,109 | +2.24% | 38.7만 |
|---|
| 2026.03.18 | ₩83,849 | ₩84,264 | ₩82,709 | ₩83,688 | -0.19% | 50.7만 |
|---|
| 2026.03.17 | ₩84,895 | ₩85,378 | ₩83,379 | ₩83,929 | -1.14% | 28.6만 |
|---|
| 2026.03.16 | ₩85,109 | ₩85,378 | ₩84,063 | ₩84,117 | -1.17% | 33만 |
|---|
| 2026.03.13 | ₩84,828 | ₩85,726 | ₩83,165 | ₩84,117 | -0.84% | 53.3만 |
|---|
| 2026.03.12 | ₩82,347 | ₩84,667 | ₩81,931 | ₩84,372 | +2.46% | 49.8만 |
|---|
| 2026.03.11 | ₩84,278 | ₩85,324 | ₩83,339 | ₩83,876 | -0.48% | 34.2만 |
|---|
| 2026.03.10 | ₩84,828 | ₩87,215 | ₩84,197 | ₩85,015 | +0.22% | 54.1만 |
|---|
| 2026.03.09 | ₩83,151 | ₩84,774 | ₩81,207 | ₩84,144 | +1.19% | 49.3만 |
|---|
| 2026.03.06 | ₩83,701 | ₩84,720 | ₩82,548 | ₩84,466 | +0.91% | 50만 |
|---|
| 2026.03.05 | ₩87,041 | ₩87,483 | ₩85,404 | ₩86,169 | -1.00% | 36.5만 |
|---|
| 2026.03.04 | ₩86,960 | ₩87,537 | ₩86,088 | ₩87,443 | +0.56% | 29.9만 |
|---|
| 2026.03.03 | ₩85,096 | ₩87,041 | ₩84,318 | ₩86,652 | +1.83% | 26만 |
|---|
| 2026.03.02 | ₩84,305 | ₩87,591 | ₩83,192 | ₩87,135 | +3.36% | 35.8만 |
|---|
| 2026.02.27 | ₩87,430 | ₩87,430 | ₩84,318 | ₩85,176 | -2.58% | 54.9만 |
|---|
| 2026.02.26 | ₩88,878 | ₩90,300 | ₩87,617 | ₩89,026 | +0.17% | 35.6만 |
|---|
| 2026.02.25 | ₩87,792 | ₩89,106 | ₩87,215 | ₩88,583 | +0.90% | 27.8만 |
|---|
| 2026.02.24 | ₩87,617 | ₩88,529 | ₩87,161 | ₩87,859 | +0.28% | 35.7만 |
|---|
| 2026.02.23 | ₩90,326 | ₩91,037 | ₩87,054 | ₩87,658 | -2.95% | 46.4만 |
|---|
| 2026.02.20 | ₩89,428 | ₩90,890 | ₩88,543 | ₩90,742 | +1.47% | 34.8만 |
|---|
| 2026.02.19 | ₩88,945 | ₩89,495 | ₩88,221 | ₩89,428 | +0.54% | 36.5만 |
|---|
| 2026.02.18 | ₩89,844 | ₩91,520 | ₩88,315 | ₩88,958 | -0.99% | 34.7만 |
|---|
| 2026.02.17 | ₩89,857 | ₩91,118 | ₩89,347 | ₩89,844 | -0.01% | 37.6만 |
|---|
| 2026.02.13 | ₩88,932 | ₩90,085 | ₩88,315 | ₩89,589 | +0.74% | 32.5만 |
|---|
| 2026.02.12 | ₩90,984 | ₩94,404 | ₩87,979 | ₩89,200 | -1.96% | 32.9만 |
|---|
| 2026.02.11 | ₩92,311 | ₩93,398 | ₩90,313 | ₩90,729 | -1.71% | 34.7만 |
|---|
| 2026.02.10 | ₩94,108 | ₩94,792 | ₩91,373 | ₩91,735 | -2.52% | 50.6만 |
|---|
| 2026.02.09 | ₩94,564 | ₩95,651 | ₩94,323 | ₩94,497 | -0.07% | 84.5만 |
|---|
| 2026.02.06 | ₩94,202 | ₩95,383 | ₩94,202 | ₩94,752 | +0.58% | 58.4만 |
|---|
| 2026.02.05 | ₩92,325 | ₩94,444 | ₩92,325 | ₩94,135 | +1.96% | 80.6만 |
|---|
| 2026.02.04 | ₩91,198 | ₩93,693 | ₩90,943 | ₩92,177 | +1.07% | 72.2만 |
|---|
| 2026.02.03 | ₩88,958 | ₩91,198 | ₩88,663 | ₩90,769 | +2.04% | 56.8만 |
|---|
| 2026.02.02 | ₩86,813 | ₩89,428 | ₩86,786 | ₩88,999 | +2.52% | 66.3만 |
|---|
| 2026.01.30 | ₩86,263 | ₩87,295 | ₩85,847 | ₩86,813 | +0.64% | 56.7만 |
|---|
| 2026.01.29 | ₩84,036 | ₩86,839 | ₩83,983 | ₩86,799 | +3.29% | 71.8만 |
|---|
| 2026.01.28 | ₩83,768 | ₩85,981 | ₩82,481 | ₩83,460 | -0.37% | 83.3만 |
|---|
| 2026.01.27 | ₩78,632 | ₩82,937 | ₩78,632 | ₩82,709 | +5.19% | 67.9만 |
|---|
| 2026.01.26 | ₩77,612 | ₩78,484 | ₩76,888 | ₩77,679 | +0.09% | 37.6만 |
|---|
| 2026.01.23 | ₩79,946 | ₩80,080 | ₩77,250 | ₩77,438 | -3.14% | 30.8만 |
|---|
| 2026.01.22 | ₩79,409 | ₩80,938 | ₩78,980 | ₩80,335 | +1.17% | 53.3만 |
|---|
| 2026.01.21 | ₩75,990 | ₩79,517 | ₩75,413 | ₩79,369 | +4.45% | 35.5만 |
|---|
| 2026.01.20 | ₩75,185 | ₩75,963 | ₩74,984 | ₩75,467 | +0.37% | 27만 |
|---|
| 2026.01.16 | ₩76,674 | ₩76,848 | ₩75,641 | ₩75,936 | -0.96% | 28만 |
|---|
| 2026.01.15 | ₩75,399 | ₩77,183 | ₩75,399 | ₩76,700 | +1.73% | 34.3만 |
|---|
| 2026.01.14 | ₩74,715 | ₩75,493 | ₩73,924 | ₩75,306 | +0.79% | 46만 |
|---|
| 2026.01.13 | ₩75,252 | ₩75,252 | ₩74,018 | ₩74,769 | -0.64% | 31.4만 |
|---|
| 2026.01.12 | ₩75,198 | ₩76,070 | ₩74,823 | ₩74,823 | -0.50% | 43.6만 |
|---|
| 2026.01.09 | ₩76,727 | ₩77,036 | ₩75,332 | ₩75,721 | -1.31% | 27.4만 |
|---|
| 2026.01.08 | ₩75,292 | ₩77,264 | ₩75,185 | ₩76,700 | +1.87% | 37.7만 |
|---|
| 2026.01.07 | ₩75,815 | ₩76,271 | ₩74,970 | ₩75,695 | -0.16% | 27.2만 |
|---|
| 2026.01.06 | ₩75,493 | ₩76,030 | ₩74,903 | ₩75,762 | +0.36% | 30.5만 |
|---|
| 2026.01.05 | ₩73,562 | ₩76,741 | ₩73,562 | ₩75,829 | +3.08% | 41.4만 |
|---|
| 2026.01.02 | ₩74,139 | ₩74,259 | ₩72,838 | ₩73,830 | -0.42% | 28.7만 |
|---|
| 2025.12.31 | ₩74,970 | ₩74,970 | ₩74,031 | ₩74,085 | -1.18% | 25.7만 |
|---|
| 2025.12.30 | ₩75,990 | ₩75,990 | ₩74,715 | ₩74,769 | -1.61% | 24.8만 |
|---|
| 2025.12.29 | ₩76,446 | ₩76,580 | ₩75,842 | ₩76,016 | -0.56% | 23.7만 |
|---|
| 2025.12.26 | ₩76,539 | ₩76,741 | ₩75,909 | ₩76,338 | -0.26% | 22.2만 |
|---|
| 2025.12.24 | ₩76,566 | ₩77,103 | ₩76,150 | ₩76,593 | +0.04% | 17.3만 |
|---|
| 2025.12.23 | ₩76,969 | ₩77,371 | ₩76,432 | ₩76,513 | -0.59% | 33.1만 |
|---|
| 2025.12.22 | ₩77,116 | ₩77,814 | ₩76,660 | ₩76,982 | -0.17% | 31.1만 |
|---|
| 2025.12.19 | ₩77,518 | ₩77,814 | ₩76,030 | ₩76,995 | -0.67% | 130.2만 |
|---|
| 2025.12.18 | ₩78,189 | ₩78,940 | ₩77,438 | ₩77,706 | -0.62% | 52.6만 |
|---|
| 2025.12.17 | ₩76,647 | ₩78,390 | ₩76,553 | ₩77,679 | +1.35% | 56.4만 |
|---|
| 2025.12.16 | ₩77,934 | ₩78,417 | ₩76,781 | ₩76,781 | -1.48% | 49.2만 |
|---|
| 2025.12.15 | ₩77,787 | ₩78,913 | ₩77,693 | ₩77,867 | +0.10% | 65.5만 |
|---|
| 2025.12.12 | ₩77,425 | ₩78,699 | ₩76,539 | ₩77,344 | -0.10% | 46.2만 |
|---|
| 2025.12.11 | ₩76,285 | ₩77,787 | ₩75,373 | ₩77,076 | +1.04% | 34.5만 |
|---|
| 2025.12.10 | ₩74,648 | ₩76,888 | ₩74,300 | ₩76,378 | +2.32% | 46.8만 |
|---|
| 2025.12.09 | ₩74,608 | ₩75,815 | ₩74,608 | ₩74,823 | +0.29% | 31만 |
|---|
| 2025.12.08 | ₩75,265 | ₩75,480 | ₩74,447 | ₩74,715 | -0.73% | 37.7만 |
|---|
| 2025.12.05 | ₩74,890 | ₩75,654 | ₩74,420 | ₩74,876 | -0.02% | 28.3만 |
|---|
| 2025.12.04 | ₩74,850 | ₩75,695 | ₩74,340 | ₩75,145 | +0.39% | 40.3만 |
|---|
| 2025.12.03 | ₩74,487 | ₩75,507 | ₩74,487 | ₩74,917 | +0.58% | 55.3만 |
|---|
| 2025.12.02 | ₩75,654 | ₩76,016 | ₩74,125 | ₩74,259 | -1.84% | 41.1만 |
|---|
| 2025.12.01 | ₩74,259 | ₩75,735 | ₩74,259 | ₩75,306 | +1.41% | 35.5만 |
|---|
| 2025.11.28 | ₩75,627 | ₩75,923 | ₩74,555 | ₩74,850 | -1.03% | 25.1만 |
|---|
| 2025.11.26 | ₩75,869 | ₩76,486 | ₩75,453 | ₩75,641 | -0.30% | 59.6만 |
|---|
| 2025.11.25 | ₩74,689 | ₩76,593 | ₩74,541 | ₩75,990 | +1.74% | 39.1만 |
|---|
| 2025.11.24 | ₩74,380 | ₩74,729 | ₩73,750 | ₩74,259 | -0.16% | 26.4만 |
|---|
| 2025.11.21 | ₩72,664 | ₩75,829 | ₩72,368 | ₩74,635 | +2.71% | 54.5만 |
|---|
| 2025.11.20 | ₩73,173 | ₩74,340 | ₩72,436 | ₩72,489 | -0.93% | 35.7만 |
|---|
| 2025.11.19 | ₩71,363 | ₩72,664 | ₩71,148 | ₩72,476 | +1.56% | 32.9만 |
|---|
| 2025.11.18 | ₩69,525 | ₩71,711 | ₩68,935 | ₩71,242 | +2.47% | 30.9만 |
|---|
| 2025.11.17 | ₩73,012 | ₩73,187 | ₩69,793 | ₩70,088 | -4.00% | 51.1만 |
|---|
| 2025.11.14 | ₩72,650 | ₩73,656 | ₩71,765 | ₩73,160 | +0.70% | 36만 |
|---|
| 2025.11.13 | ₩72,878 | ₩73,911 | ₩72,489 | ₩72,905 | +0.04% | 31.4만 |
|---|
| 2025.11.12 | ₩74,139 | ₩75,265 | ₩73,173 | ₩73,361 | -1.05% | 46.5만 |
|---|
| 2025.11.11 | ₩73,710 | ₩74,622 | ₩73,066 | ₩74,367 | +0.89% | 27만 |
|---|
| 2025.11.10 | ₩72,985 | ₩74,072 | ₩72,570 | ₩73,549 | +0.77% | 29.3만 |
|---|
| 2025.11.07 | ₩71,845 | ₩73,026 | ₩71,068 | ₩72,918 | +1.49% | 29.4만 |
|---|
| 2025.11.06 | ₩71,899 | ₩72,771 | ₩71,899 | ₩72,154 | +0.35% | 34.3만 |
|---|
| 2025.11.05 | ₩70,558 | ₩72,717 | ₩70,558 | ₩72,342 | +2.53% | 38.2만 |
|---|
| 2025.11.04 | ₩69,981 | ₩71,041 | ₩69,673 | ₩70,665 | +0.98% | 36.1만 |
|---|
| 2025.11.03 | ₩69,284 | ₩70,303 | ₩68,130 | ₩70,303 | +1.47% | 38.9만 |
|---|
| 2025.10.31 | ₩70,813 | ₩71,081 | ₩69,391 | ₩69,861 | -1.34% | 37.5만 |
|---|
| 2025.10.30 | ₩70,759 | ₩72,342 | ₩69,981 | ₩70,853 | +0.13% | 41만 |
|---|
| 2025.10.29 | ₩71,550 | ₩72,275 | ₩70,075 | ₩71,054 | -0.69% | 52.2만 |
|---|
| 2025.10.28 | ₩71,953 | ₩72,194 | ₩70,652 | ₩72,033 | +0.11% | 28.8만 |
|---|
| 2025.10.27 | ₩71,537 | ₩72,462 | ₩71,322 | ₩72,073 | +0.75% | 33.2만 |
|---|
| 2025.10.24 | ₩72,731 | ₩73,066 | ₩69,203 | ₩71,108 | -2.23% | 28.5만 |
|---|
| 2025.10.23 | ₩70,692 | ₩71,161 | ₩69,914 | ₩70,813 | +0.17% | 29.5만 |
|---|
| 2025.10.22 | ₩70,692 | ₩72,476 | ₩70,088 | ₩70,732 | +0.06% | 31.3만 |
|---|
| 2025.10.21 | ₩70,276 | ₩70,933 | ₩68,949 | ₩70,612 | +0.48% | 19.6만 |
|---|
| 2025.10.20 | ₩69,069 | ₩70,746 | ₩68,935 | ₩70,518 | +2.10% | 29.1만 |
|---|
| 2025.10.17 | ₩68,157 | ₩69,109 | ₩67,473 | ₩68,855 | +1.02% | 33만 |
|---|
| 2025.10.16 | ₩71,403 | ₩71,456 | ₩66,950 | ₩67,527 | -5.43% | 52.3만 |
|---|
| 2025.10.15 | ₩73,187 | ₩73,254 | ₩71,282 | ₩71,658 | -2.09% | 34.5만 |
|---|
| 2025.10.14 | ₩70,772 | ₩73,267 | ₩70,236 | ₩72,999 | +3.15% | 27.5만 |
|---|
| 2025.10.13 | ₩69,981 | ₩71,188 | ₩69,726 | ₩71,081 | +1.57% | 25.5만 |
|---|
| 2025.10.10 | ₩71,725 | ₩72,449 | ₩69,109 | ₩69,203 | -3.52% | 39.2만 |
|---|