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 | ₩101,618 | ₩100,049 | ₩101,109 | +0.23% | 24.4만 |
| 2026.10.08 | ₩100,130 | ₩101,269 | ₩99,472 | ₩101,135 | +1.00% | 37.5만 |
| 2026.10.07 | ₩100,746 | ₩101,082 | ₩99,834 | ₩100,250 | -0.49% | 28.8만 |
| 2026.10.06 | ₩103,724 | ₩104,247 | ₩101,658 | ₩101,819 | -1.84% | 25.6만 |
| 2026.10.05 | ₩104,086 | ₩104,689 | ₩103,241 | ₩103,724 | -0.35% | 39.7만 |
| 2026.10.02 | ₩103,630 | ₩105,347 | ₩103,630 | ₩104,649 | +0.98% | 34.2만 |
| 2026.10.01 | ₩101,122 | ₩102,785 | ₩99,633 | ₩102,758 | +1.62% | 27.2만 |
| 2026.09.30 | ₩101,685 | ₩102,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,350 |
| -0.33% |
| 30.9만 |
| 2026.09.29 | ₩102,839 | ₩102,919 | ₩101,511 | ₩101,712 | -1.10% | 31.1만 |
|---|
| 2026.09.28 | ₩104,354 | ₩104,408 | ₩102,409 | ₩102,517 | -1.76% | 27.1만 |
|---|
| 2026.09.25 | ₩104,166 | ₩104,864 | ₩103,710 | ₩104,287 | +0.12% | 36.3만 |
|---|
| 2026.09.24 | ₩103,737 | ₩104,046 | ₩102,208 | ₩103,630 | -0.10% | 40.1만 |
|---|
| 2026.09.23 | ₩102,986 | ₩104,113 | ₩102,946 | ₩103,254 | +0.26% | 29.2만 |
|---|
| 2026.09.22 | ₩105,038 | ₩105,038 | ₩103,013 | ₩103,120 | -1.83% | 38.3만 |
|---|
| 2026.09.21 | ₩105,937 | ₩106,232 | ₩104,314 | ₩104,327 | -1.52% | 34.7만 |
|---|
| 2026.09.18 | ₩105,816 | ₩106,031 | ₩104,488 | ₩105,682 | -0.13% | 99.4만 |
|---|
| 2026.09.17 | ₩107,546 | ₩107,546 | ₩105,856 | ₩106,191 | -1.26% | 31만 |
|---|
| 2026.09.16 | ₩108,136 | ₩108,404 | ₩105,119 | ₩106,755 | -1.28% | 43.6만 |
|---|
| 2026.09.15 | ₩107,707 | ₩108,981 | ₩107,707 | ₩108,176 | +0.44% | 37.3만 |
|---|
| 2026.09.14 | ₩107,103 | ₩108,498 | ₩106,983 | ₩108,150 | +0.98% | 32.7만 |
|---|
| 2026.09.11 | ₩107,841 | ₩108,337 | ₩106,259 | ₩106,929 | -0.85% | 33.7만 |
|---|
| 2026.09.10 | ₩106,272 | ₩107,251 | ₩105,226 | ₩107,211 | +0.88% | 32.2만 |
|---|
| 2026.09.09 | ₩105,628 | ₩106,460 | ₩105,266 | ₩106,138 | +0.48% | 37.7만 |
|---|
| 2026.09.08 | ₩106,446 | ₩106,594 | ₩105,253 | ₩106,299 | -0.14% | 42만 |
|---|
| 2026.09.04 | ₩105,655 | ₩106,741 | ₩105,655 | ₩106,446 | +0.75% | 20.3만 |
|---|
| 2026.09.03 | ₩105,762 | ₩106,875 | ₩102,986 | ₩105,655 | -0.10% | 30만 |
|---|
| 2026.09.02 | ₩103,442 | ₩105,601 | ₩102,959 | ₩105,427 | +1.92% | 33만 |
|---|
| 2026.09.01 | ₩103,536 | ₩104,300 | ₩102,383 | ₩102,852 | -0.66% | 31.4만 |
|---|
| 2026.08.31 | ₩104,891 | ₩104,891 | ₩103,724 | ₩103,871 | -0.97% | 43.1만 |
|---|
| 2026.08.28 | ₩105,212 | ₩105,306 | ₩104,260 | ₩105,011 | -0.19% | 37.6만 |
|---|
| 2026.08.27 | ₩105,172 | ₩105,481 | ₩103,684 | ₩105,159 | -0.01% | 25.2만 |
|---|
| 2026.08.26 | ₩105,735 | ₩106,272 | ₩104,971 | ₩105,440 | -0.28% | 34만 |
|---|
| 2026.08.25 | ₩106,594 | ₩106,621 | ₩105,279 | ₩105,387 | -1.13% | 22.5만 |
|---|
| 2026.08.24 | ₩106,782 | ₩107,734 | ₩106,366 | ₩106,580 | -0.19% | 24.1만 |
|---|
| 2026.08.21 | ₩107,881 | ₩108,512 | ₩105,655 | ₩107,130 | -0.70% | 48만 |
|---|
| 2026.08.20 | ₩106,634 | ₩107,626 | ₩106,339 | ₩107,157 | +0.49% | 24만 |
|---|
| 2026.08.19 | ₩109,585 | ₩109,585 | ₩106,902 | ₩107,036 | -2.33% | 36.2만 |
|---|
| 2026.08.18 | ₩110,121 | ₩110,121 | ₩108,471 | ₩109,558 | -0.51% | 42.1만 |
|---|
| 2026.08.17 | ₩108,968 | ₩110,054 | ₩108,968 | ₩109,719 | +0.69% | 25.4만 |
|---|
| 2026.08.14 | ₩109,048 | ₩109,987 | ₩109,048 | ₩109,517 | +0.43% | 17.5만 |
|---|
| 2026.08.13 | ₩109,491 | ₩109,826 | ₩108,860 | ₩109,383 | -0.10% | 29.6만 |
|---|
| 2026.08.12 | ₩108,230 | ₩109,491 | ₩108,230 | ₩108,820 | +0.55% | 31.5만 |
|---|
| 2026.08.11 | ₩108,404 | ₩109,196 | ₩108,297 | ₩108,780 | +0.35% | 25.5만 |
|---|
| 2026.08.10 | ₩108,297 | ₩109,410 | ₩107,613 | ₩108,056 | -0.22% | 37.9만 |
|---|
| 2026.08.07 | ₩108,847 | ₩109,625 | ₩108,538 | ₩108,994 | +0.14% | 48.3만 |
|---|
| 2026.08.06 | ₩110,751 | ₩111,234 | ₩109,289 | ₩109,531 | -1.10% | 42.3만 |
|---|
| 2026.08.05 | ₩110,108 | ₩111,006 | ₩108,458 | ₩110,362 | +0.23% | 39.3만 |
|---|
| 2026.08.04 | ₩109,450 | ₩110,751 | ₩108,874 | ₩109,893 | +0.40% | 29.6만 |
|---|
| 2026.08.03 | ₩108,015 | ₩109,826 | ₩107,747 | ₩109,370 | +1.25% | 34.7만 |
|---|
| 2026.07.31 | ₩107,238 | ₩107,881 | ₩105,963 | ₩107,559 | +0.30% | 34.7만 |
|---|
| 2026.07.30 | ₩108,793 | ₩109,088 | ₩106,875 | ₩107,050 | -1.60% | 36.9만 |
|---|
| 2026.07.29 | ₩109,249 | ₩109,826 | ₩107,653 | ₩108,150 | -1.01% | 45.8만 |
|---|
| 2026.07.28 | ₩108,297 | ₩109,933 | ₩108,042 | ₩109,705 | +1.30% | 39.2만 |
|---|
| 2026.07.27 | ₩107,318 | ₩109,249 | ₩106,272 | ₩108,109 | +0.74% | 46.5만 |
|---|
| 2026.07.24 | ₩108,646 | ₩110,376 | ₩106,943 | ₩107,077 | -1.44% | 61.8만 |
|---|
| 2026.07.23 | ₩104,528 | ₩106,031 | ₩103,375 | ₩105,896 | +1.31% | 69.4만 |
|---|
| 2026.07.22 | ₩106,017 | ₩106,715 | ₩104,998 | ₩105,762 | -0.24% | 48.8만 |
|---|
| 2026.07.21 | ₩105,655 | ₩106,875 | ₩104,528 | ₩106,567 | +0.86% | 47만 |
|---|
| 2026.07.20 | ₩107,050 | ₩107,439 | ₩105,253 | ₩105,843 | -1.13% | 53.5만 |
|---|
| 2026.07.17 | ₩107,010 | ₩107,224 | ₩106,071 | ₩107,077 | +0.06% | 53.7만 |
|---|
| 2026.07.16 | ₩104,797 | ₩108,270 | ₩104,703 | ₩107,600 | +2.67% | 56.1만 |
|---|
| 2026.07.15 | ₩104,314 | ₩105,628 | ₩104,059 | ₩104,837 | +0.50% | 37.3만 |
|---|
| 2026.07.14 | ₩104,354 | ₩105,347 | ₩103,710 | ₩104,166 | -0.18% | 35만 |
|---|
| 2026.07.13 | ₩103,844 | ₩104,622 | ₩103,670 | ₩104,327 | +0.46% | 47.1만 |
|---|
| 2026.07.10 | ₩103,737 | ₩104,421 | ₩103,348 | ₩104,086 | +0.34% | 34.3만 |
|---|
| 2026.07.09 | ₩101,484 | ₩103,724 | ₩101,484 | ₩103,469 | +1.96% | 60.2만 |
|---|
| 2026.07.08 | ₩101,994 | ₩102,007 | ₩100,290 | ₩100,974 | -1.00% | 60.6만 |
|---|
| 2026.07.07 | ₩104,944 | ₩105,950 | ₩102,141 | ₩102,249 | -2.57% | 61.1만 |
|---|
| 2026.07.06 | ₩103,348 | ₩104,622 | ₩103,080 | ₩104,488 | +1.10% | 33.5만 |
|---|
| 2026.07.02 | ₩105,440 | ₩106,124 | ₩103,000 | ₩103,496 | -1.84% | 35.3만 |
|---|
| 2026.07.01 | ₩103,107 | ₩105,668 | ₩103,107 | ₩105,239 | +2.07% | 49.2만 |
|---|
| 2026.06.30 | ₩102,865 | ₩103,603 | ₩102,517 | ₩102,906 | +0.04% | 38.8만 |
|---|
| 2026.06.29 | ₩103,214 | ₩103,469 | ₩102,168 | ₩102,865 | -0.34% | 46.5만 |
|---|
| 2026.06.26 | ₩104,770 | ₩105,132 | ₩102,973 | ₩103,751 | -0.97% | 168.6만 |
|---|
| 2026.06.25 | ₩102,584 | ₩104,488 | ₩102,530 | ₩104,435 | +1.80% | 47.9만 |
|---|
| 2026.06.24 | ₩101,980 | ₩103,710 | ₩101,605 | ₩102,758 | +0.76% | 57.5만 |
|---|
| 2026.06.23 | ₩100,787 | ₩102,396 | ₩100,787 | ₩101,927 | +1.13% | 41.6만 |
|---|
| 2026.06.22 | ₩99,392 | ₩100,974 | ₩99,392 | ₩100,720 | +1.34% | 49.1만 |
|---|
| 2026.06.18 | ₩99,499 | ₩100,022 | ₩98,694 | ₩99,432 | -0.07% | 110.6만 |
|---|
| 2026.06.17 | ₩99,754 | ₩100,693 | ₩97,702 | ₩98,654 | -1.10% | 54.7만 |
|---|
| 2026.06.16 | ₩100,183 | ₩101,363 | ₩99,378 | ₩99,915 | -0.27% | 38.3만 |
|---|
| 2026.06.15 | ₩101,296 | ₩102,423 | ₩99,244 | ₩99,472 | -1.80% | 43.7만 |
|---|
| 2026.06.12 | ₩100,036 | ₩101,055 | ₩100,036 | ₩100,907 | +0.87% | 45.3만 |
|---|
| 2026.06.11 | ₩99,714 | ₩100,049 | ₩98,681 | ₩99,700 | -0.01% | 48.4만 |
|---|
| 2026.06.10 | ₩99,070 | ₩100,170 | ₩98,319 | ₩99,298 | +0.23% | 52.6만 |
|---|
| 2026.06.09 | ₩97,487 | ₩99,794 | ₩97,487 | ₩98,265 | +0.80% | 47만 |
|---|
| 2026.06.08 | ₩96,669 | ₩97,474 | ₩96,415 | ₩96,763 | +0.10% | 31.3만 |
|---|
| 2026.06.05 | ₩95,556 | ₩97,139 | ₩95,422 | ₩96,254 | +0.73% | 32.6만 |
|---|
| 2026.06.04 | ₩94,416 | ₩95,650 | ₩94,416 | ₩95,422 | +1.07% | 55.4만 |
|---|
| 2026.06.03 | ₩95,140 | ₩95,140 | ₩93,182 | ₩93,464 | -1.76% | 43.2만 |
|---|
| 2026.06.02 | ₩94,349 | ₩95,878 | ₩94,349 | ₩95,690 | +1.42% | 42.3만 |
|---|
| 2026.06.01 | ₩94,939 | ₩95,865 | ₩93,357 | ₩94,363 | -0.61% | 41만 |
|---|
| 2026.05.29 | ₩96,683 | ₩96,951 | ₩95,637 | ₩95,824 | -0.89% | 45.1만 |
|---|
| 2026.05.28 | ₩96,187 | ₩97,099 | ₩95,315 | ₩96,817 | +0.66% | 30.3만 |
|---|
| 2026.05.27 | ₩97,662 | ₩98,131 | ₩96,039 | ₩96,468 | -1.22% | 25.5만 |
|---|
| 2026.05.26 | ₩96,428 | ₩97,635 | ₩96,280 | ₩97,595 | +1.21% | 27.2만 |
|---|
| 2026.05.22 | ₩96,307 | ₩96,790 | ₩95,865 | ₩96,146 | -0.17% | 35.4만 |
|---|
| 2026.05.21 | ₩95,690 | ₩96,535 | ₩94,577 | ₩96,146 | +0.48% | 30.8만 |
|---|
| 2026.05.20 | ₩94,980 | ₩97,018 | ₩94,631 | ₩96,294 | +1.38% | 33.7만 |
|---|
| 2026.05.19 | ₩94,483 | ₩95,221 | ₩93,558 | ₩94,939 | +0.48% | 39.8만 |
|---|
| 2026.05.18 | ₩93,893 | ₩95,140 | ₩93,384 | ₩94,296 | +0.43% | 44.4만 |
|---|
| 2026.05.15 | ₩94,443 | ₩94,443 | ₩93,236 | ₩93,732 | -0.75% | 39.6만 |
|---|
| 2026.05.14 | ₩93,504 | ₩95,181 | ₩92,311 | ₩94,617 | +1.19% | 40.3만 |
|---|
| 2026.05.13 | ₩94,242 | ₩94,591 | ₩93,008 | ₩93,518 | -0.77% | 40.8만 |
|---|
| 2026.05.12 | ₩95,221 | ₩95,221 | ₩92,512 | ₩94,443 | -0.82% | 40.8만 |
|---|
| 2026.05.11 | ₩96,522 | ₩96,938 | ₩94,591 | ₩95,167 | -1.40% | 59.1만 |
|---|
| 2026.05.08 | ₩96,643 | ₩96,844 | ₩95,543 | ₩96,160 | -0.50% | 49.6만 |
|---|
| 2026.05.07 | ₩97,072 | ₩97,447 | ₩96,415 | ₩96,643 | -0.44% | 28.9만 |
|---|
| 2026.05.06 | ₩97,166 | ₩98,198 | ₩96,294 | ₩96,710 | -0.47% | 30.9만 |
|---|
| 2026.05.05 | ₩95,556 | ₩96,696 | ₩95,288 | ₩96,361 | +0.84% | 31.8만 |
|---|
| 2026.05.04 | ₩96,347 | ₩97,058 | ₩95,275 | ₩95,503 | -0.88% | 30.1만 |
|---|
| 2026.05.01 | ₩96,522 | ₩97,850 | ₩95,637 | ₩96,736 | +0.22% | 40만 |
|---|
| 2026.04.30 | ₩94,939 | ₩97,340 | ₩94,497 | ₩96,522 | +1.67% | 45.4만 |
|---|
| 2026.04.29 | ₩97,112 | ₩97,608 | ₩94,966 | ₩95,422 | -1.74% | 36.1만 |
|---|
| 2026.04.28 | ₩96,750 | ₩97,984 | ₩96,254 | ₩97,112 | +0.37% | 35.6만 |
|---|
| 2026.04.27 | ₩96,026 | ₩97,689 | ₩95,798 | ₩96,079 | +0.06% | 40.6만 |
|---|
| 2026.04.24 | ₩92,861 | ₩96,120 | ₩92,740 | ₩95,744 | +3.11% | 71.7만 |
|---|
| 2026.04.23 | ₩93,491 | ₩94,564 | ₩93,035 | ₩94,081 | +0.63% | 26.8만 |
|---|
| 2026.04.22 | ₩93,853 | ₩94,175 | ₩92,659 | ₩93,062 | -0.84% | 24.1만 |
|---|
| 2026.04.21 | ₩94,456 | ₩94,859 | ₩93,223 | ₩93,370 | -1.15% | 30.3만 |
|---|
| 2026.04.20 | ₩93,866 | ₩95,288 | ₩92,109 | ₩94,738 | +0.93% | 32만 |
|---|
| 2026.04.17 | ₩94,617 | ₩96,763 | ₩93,853 | ₩94,430 | -0.20% | 45.2만 |
|---|
| 2026.04.16 | ₩92,633 | ₩92,968 | ₩91,989 | ₩92,928 | +0.32% | 31만 |
|---|
| 2026.04.15 | ₩92,861 | ₩93,008 | ₩91,358 | ₩92,633 | -0.25% | 37.1만 |
|---|
| 2026.04.14 | ₩92,780 | ₩93,464 | ₩91,560 | ₩92,861 | +0.09% | 26.8만 |
|---|
| 2026.04.13 | ₩92,700 | ₩93,169 | ₩91,063 | ₩93,021 | +0.35% | 37.3만 |
|---|
| 2026.04.10 | ₩94,202 | ₩94,456 | ₩92,740 | ₩92,914 | -1.37% | 31.1만 |
|---|
| 2026.04.09 | ₩91,868 | ₩94,483 | ₩91,439 | ₩94,269 | +2.61% | 46만 |
|---|
| 2026.04.08 | ₩90,943 | ₩92,619 | ₩90,943 | ₩92,056 | +1.22% | 66.2만 |
|---|
| 2026.04.07 | ₩90,218 | ₩91,171 | ₩89,387 | ₩89,521 | -0.77% | 47.6만 |
|---|
| 2026.04.06 | ₩88,797 | ₩90,406 | ₩88,368 | ₩90,353 | +1.75% | 23.9만 |
|---|
| 2026.04.02 | ₩87,737 | ₩89,239 | ₩87,147 | ₩88,918 | +1.35% | 38만 |
|---|
| 2026.04.01 | ₩88,153 | ₩89,347 | ₩87,871 | ₩88,555 | +0.46% | 32.7만 |
|---|
| 2026.03.31 | ₩87,711 | ₩88,193 | ₩86,624 | ₩87,791 | +0.09% | 38만 |
|---|
| 2026.03.30 | ₩85,967 | ₩86,799 | ₩85,149 | ₩86,410 | +0.51% | 44만 |
|---|
| 2026.03.27 | ₩87,174 | ₩87,469 | ₩85,069 | ₩85,109 | -2.37% | 39.4만 |
|---|
| 2026.03.26 | ₩86,410 | ₩87,643 | ₩86,128 | ₩87,442 | +1.20% | 31.6만 |
|---|
| 2026.03.25 | ₩87,281 | ₩87,576 | ₩86,276 | ₩86,986 | -0.34% | 24.9만 |
|---|
| 2026.03.24 | ₩85,659 | ₩87,362 | ₩85,337 | ₩86,705 | +1.22% | 44.1만 |
|---|
| 2026.03.23 | ₩86,718 | ₩88,113 | ₩85,940 | ₩85,954 | -0.88% | 62.3만 |
|---|
| 2026.03.20 | ₩85,256 | ₩85,712 | ₩83,969 | ₩85,323 | +0.08% | 149.4만 |
|---|
| 2026.03.19 | ₩83,245 | ₩85,511 | ₩82,722 | ₩85,109 | +2.24% | 38.7만 |
|---|
| 2026.03.18 | ₩83,848 | ₩84,264 | ₩82,708 | ₩83,687 | -0.19% | 50.7만 |
|---|
| 2026.03.17 | ₩84,894 | ₩85,377 | ₩83,379 | ₩83,929 | -1.14% | 28.6만 |
|---|
| 2026.03.16 | ₩85,109 | ₩85,377 | ₩84,063 | ₩84,116 | -1.17% | 33만 |
|---|
| 2026.03.13 | ₩84,827 | ₩85,726 | ₩83,164 | ₩84,116 | -0.84% | 53.3만 |
|---|
| 2026.03.12 | ₩82,346 | ₩84,666 | ₩81,930 | ₩84,371 | +2.46% | 49.8만 |
|---|
| 2026.03.11 | ₩84,277 | ₩85,323 | ₩83,338 | ₩83,875 | -0.48% | 34.2만 |
|---|
| 2026.03.10 | ₩84,827 | ₩87,214 | ₩84,197 | ₩85,015 | +0.22% | 54.1만 |
|---|
| 2026.03.09 | ₩83,151 | ₩84,773 | ₩81,206 | ₩84,143 | +1.19% | 49.3만 |
|---|
| 2026.03.06 | ₩83,701 | ₩84,720 | ₩82,547 | ₩84,465 | +0.91% | 50만 |
|---|
| 2026.03.05 | ₩87,040 | ₩87,483 | ₩85,404 | ₩86,168 | -1.00% | 36.5만 |
|---|
| 2026.03.04 | ₩86,960 | ₩87,536 | ₩86,088 | ₩87,442 | +0.56% | 29.9만 |
|---|
| 2026.03.03 | ₩85,095 | ₩87,040 | ₩84,317 | ₩86,651 | +1.83% | 26만 |
|---|
| 2026.03.02 | ₩84,304 | ₩87,590 | ₩83,191 | ₩87,134 | +3.36% | 35.8만 |
|---|
| 2026.02.27 | ₩87,429 | ₩87,429 | ₩84,317 | ₩85,176 | -2.58% | 54.9만 |
|---|
| 2026.02.26 | ₩88,877 | ₩90,299 | ₩87,617 | ₩89,025 | +0.17% | 35.6만 |
|---|
| 2026.02.25 | ₩87,791 | ₩89,105 | ₩87,214 | ₩88,582 | +0.90% | 27.8만 |
|---|
| 2026.02.24 | ₩87,617 | ₩88,529 | ₩87,161 | ₩87,858 | +0.28% | 35.7만 |
|---|
| 2026.02.23 | ₩90,326 | ₩91,037 | ₩87,053 | ₩87,657 | -2.95% | 46.4만 |
|---|
| 2026.02.20 | ₩89,427 | ₩90,889 | ₩88,542 | ₩90,742 | +1.47% | 34.8만 |
|---|
| 2026.02.19 | ₩88,944 | ₩89,494 | ₩88,220 | ₩89,427 | +0.54% | 36.5만 |
|---|
| 2026.02.18 | ₩89,843 | ₩91,519 | ₩88,314 | ₩88,958 | -0.99% | 34.7만 |
|---|
| 2026.02.17 | ₩89,856 | ₩91,117 | ₩89,347 | ₩89,843 | -0.01% | 37.6만 |
|---|
| 2026.02.13 | ₩88,931 | ₩90,084 | ₩88,314 | ₩89,588 | +0.74% | 32.5만 |
|---|
| 2026.02.12 | ₩90,983 | ₩94,403 | ₩87,979 | ₩89,199 | -1.96% | 32.9만 |
|---|
| 2026.02.11 | ₩92,311 | ₩93,397 | ₩90,312 | ₩90,728 | -1.71% | 34.7만 |
|---|
| 2026.02.10 | ₩94,108 | ₩94,792 | ₩91,372 | ₩91,734 | -2.52% | 50.6만 |
|---|
| 2026.02.09 | ₩94,564 | ₩95,650 | ₩94,322 | ₩94,497 | -0.07% | 84.5만 |
|---|
| 2026.02.06 | ₩94,202 | ₩95,382 | ₩94,202 | ₩94,752 | +0.58% | 58.4만 |
|---|
| 2026.02.05 | ₩92,324 | ₩94,443 | ₩92,324 | ₩94,135 | +1.96% | 80.6만 |
|---|
| 2026.02.04 | ₩91,198 | ₩93,692 | ₩90,943 | ₩92,177 | +1.07% | 72.2만 |
|---|
| 2026.02.03 | ₩88,958 | ₩91,198 | ₩88,663 | ₩90,768 | +2.04% | 56.8만 |
|---|
| 2026.02.02 | ₩86,812 | ₩89,427 | ₩86,785 | ₩88,998 | +2.52% | 66.3만 |
|---|
| 2026.01.30 | ₩86,262 | ₩87,295 | ₩85,846 | ₩86,812 | +0.64% | 56.7만 |
|---|
| 2026.01.29 | ₩84,036 | ₩86,839 | ₩83,982 | ₩86,799 | +3.29% | 71.8만 |
|---|
| 2026.01.28 | ₩83,768 | ₩85,980 | ₩82,480 | ₩83,459 | -0.37% | 83.3만 |
|---|
| 2026.01.27 | ₩78,631 | ₩82,936 | ₩78,631 | ₩82,708 | +5.19% | 67.9만 |
|---|
| 2026.01.26 | ₩77,612 | ₩78,484 | ₩76,888 | ₩77,679 | +0.09% | 37.6만 |
|---|
| 2026.01.23 | ₩79,945 | ₩80,079 | ₩77,250 | ₩77,437 | -3.14% | 30.8만 |
|---|
| 2026.01.22 | ₩79,409 | ₩80,938 | ₩78,980 | ₩80,334 | +1.17% | 53.3만 |
|---|
| 2026.01.21 | ₩75,989 | ₩79,516 | ₩75,412 | ₩79,369 | +4.45% | 35.5만 |
|---|
| 2026.01.20 | ₩75,184 | ₩75,962 | ₩74,983 | ₩75,466 | +0.37% | 27만 |
|---|
| 2026.01.16 | ₩76,673 | ₩76,847 | ₩75,640 | ₩75,935 | -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 | ₩75,305 | +0.79% | 46만 |
|---|
| 2026.01.13 | ₩75,251 | ₩75,251 | ₩74,018 | ₩74,769 | -0.64% | 31.4만 |
|---|
| 2026.01.12 | ₩75,198 | ₩76,069 | ₩74,822 | ₩74,822 | -0.50% | 43.6만 |
|---|
| 2026.01.09 | ₩76,727 | ₩77,035 | ₩75,332 | ₩75,721 | -1.31% | 27.4만 |
|---|
| 2026.01.08 | ₩75,292 | ₩77,263 | ₩75,184 | ₩76,700 | +1.87% | 37.7만 |
|---|
| 2026.01.07 | ₩75,815 | ₩76,271 | ₩74,970 | ₩75,694 | -0.16% | 27.2만 |
|---|
| 2026.01.06 | ₩75,493 | ₩76,029 | ₩74,903 | ₩75,761 | +0.36% | 30.5만 |
|---|
| 2026.01.05 | ₩73,562 | ₩76,740 | ₩73,562 | ₩75,828 | +3.08% | 41.4만 |
|---|
| 2026.01.02 | ₩74,138 | ₩74,259 | ₩72,837 | ₩73,830 | -0.42% | 28.7만 |
|---|
| 2025.12.31 | ₩74,970 | ₩74,970 | ₩74,031 | ₩74,085 | -1.18% | 25.7만 |
|---|
| 2025.12.30 | ₩75,989 | ₩75,989 | ₩74,715 | ₩74,769 | -1.61% | 24.8만 |
|---|
| 2025.12.29 | ₩76,445 | ₩76,579 | ₩75,841 | ₩76,016 | -0.56% | 23.7만 |
|---|
| 2025.12.26 | ₩76,539 | ₩76,740 | ₩75,909 | ₩76,338 | -0.26% | 22.2만 |
|---|
| 2025.12.24 | ₩76,566 | ₩77,102 | ₩76,150 | ₩76,593 | +0.04% | 17.3만 |
|---|
| 2025.12.23 | ₩76,968 | ₩77,370 | ₩76,432 | ₩76,512 | -0.59% | 33.1만 |
|---|
| 2025.12.22 | ₩77,116 | ₩77,813 | ₩76,660 | ₩76,981 | -0.17% | 31.1만 |
|---|
| 2025.12.19 | ₩77,518 | ₩77,813 | ₩76,029 | ₩76,995 | -0.67% | 130.2만 |
|---|
| 2025.12.18 | ₩78,188 | ₩78,940 | ₩77,437 | ₩77,706 | -0.62% | 52.6만 |
|---|
| 2025.12.17 | ₩76,646 | ₩78,390 | ₩76,552 | ₩77,679 | +1.35% | 56.4만 |
|---|
| 2025.12.16 | ₩77,934 | ₩78,416 | ₩76,780 | ₩76,780 | -1.48% | 49.2만 |
|---|
| 2025.12.15 | ₩77,786 | ₩78,913 | ₩77,692 | ₩77,867 | +0.10% | 65.5만 |
|---|
| 2025.12.12 | ₩77,424 | ₩78,698 | ₩76,539 | ₩77,344 | -0.10% | 46.2만 |
|---|
| 2025.12.11 | ₩76,284 | ₩77,786 | ₩75,372 | ₩77,075 | +1.04% | 34.5만 |
|---|
| 2025.12.10 | ₩74,648 | ₩76,888 | ₩74,299 | ₩76,378 | +2.32% | 46.8만 |
|---|
| 2025.12.09 | ₩74,608 | ₩75,815 | ₩74,608 | ₩74,822 | +0.29% | 31만 |
|---|
| 2025.12.08 | ₩75,265 | ₩75,479 | ₩74,447 | ₩74,715 | -0.73% | 37.7만 |
|---|
| 2025.12.05 | ₩74,889 | ₩75,654 | ₩74,420 | ₩74,876 | -0.02% | 28.3만 |
|---|
| 2025.12.04 | ₩74,849 | ₩75,694 | ₩74,339 | ₩75,144 | +0.39% | 40.3만 |
|---|
| 2025.12.03 | ₩74,487 | ₩75,506 | ₩74,487 | ₩74,916 | +0.58% | 55.3만 |
|---|
| 2025.12.02 | ₩75,654 | ₩76,016 | ₩74,125 | ₩74,259 | -1.84% | 41.1만 |
|---|
| 2025.12.01 | ₩74,259 | ₩75,734 | ₩74,259 | ₩75,305 | +1.41% | 35.5만 |
|---|
| 2025.11.28 | ₩75,627 | ₩75,922 | ₩74,554 | ₩74,849 | -1.03% | 25.1만 |
|---|
| 2025.11.26 | ₩75,868 | ₩76,485 | ₩75,453 | ₩75,640 | -0.30% | 59.6만 |
|---|
| 2025.11.25 | ₩74,688 | ₩76,593 | ₩74,541 | ₩75,989 | +1.74% | 39.1만 |
|---|
| 2025.11.24 | ₩74,380 | ₩74,728 | ₩73,749 | ₩74,259 | -0.16% | 26.4만 |
|---|
| 2025.11.21 | ₩72,663 | ₩75,828 | ₩72,368 | ₩74,634 | +2.71% | 54.5만 |
|---|
| 2025.11.20 | ₩73,173 | ₩74,339 | ₩72,435 | ₩72,489 | -0.93% | 35.7만 |
|---|
| 2025.11.19 | ₩71,362 | ₩72,663 | ₩71,147 | ₩72,475 | +1.56% | 32.9만 |
|---|
| 2025.11.18 | ₩69,525 | ₩71,711 | ₩68,935 | ₩71,241 | +2.47% | 30.9만 |
|---|
| 2025.11.17 | ₩73,012 | ₩73,186 | ₩69,793 | ₩70,088 | -4.00% | 51.1만 |
|---|
| 2025.11.14 | ₩72,650 | ₩73,655 | ₩71,764 | ₩73,159 | +0.70% | 36만 |
|---|
| 2025.11.13 | ₩72,878 | ₩73,910 | ₩72,489 | ₩72,904 | +0.04% | 31.4만 |
|---|
| 2025.11.12 | ₩74,138 | ₩75,265 | ₩73,173 | ₩73,360 | -1.05% | 46.5만 |
|---|
| 2025.11.11 | ₩73,709 | ₩74,621 | ₩73,065 | ₩74,366 | +0.89% | 27만 |
|---|
| 2025.11.10 | ₩72,985 | ₩74,071 | ₩72,569 | ₩73,548 | +0.77% | 29.3만 |
|---|
| 2025.11.07 | ₩71,845 | ₩73,025 | ₩71,067 | ₩72,918 | +1.49% | 29.4만 |
|---|
| 2025.11.06 | ₩71,899 | ₩72,770 | ₩71,899 | ₩72,153 | +0.35% | 34.3만 |
|---|
| 2025.11.05 | ₩70,557 | ₩72,717 | ₩70,557 | ₩72,341 | +2.53% | 38.2만 |
|---|
| 2025.11.04 | ₩69,981 | ₩71,040 | ₩69,672 | ₩70,665 | +0.98% | 36.1만 |
|---|
| 2025.11.03 | ₩69,283 | ₩70,303 | ₩68,130 | ₩70,303 | +1.47% | 38.9만 |
|---|
| 2025.10.31 | ₩70,812 | ₩71,080 | ₩69,391 | ₩69,860 | -1.34% | 37.5만 |
|---|
| 2025.10.30 | ₩70,759 | ₩72,341 | ₩69,981 | ₩70,852 | +0.13% | 41만 |
|---|
| 2025.10.29 | ₩71,550 | ₩72,274 | ₩70,075 | ₩71,054 | -0.69% | 52.2만 |
|---|
| 2025.10.28 | ₩71,952 | ₩72,194 | ₩70,651 | ₩72,033 | +0.11% | 28.8만 |
|---|
| 2025.10.27 | ₩71,536 | ₩72,462 | ₩71,322 | ₩72,073 | +0.75% | 33.2만 |
|---|
| 2025.10.24 | ₩72,730 | ₩73,065 | ₩69,203 | ₩71,107 | -2.23% | 28.5만 |
|---|
| 2025.10.23 | ₩70,691 | ₩71,161 | ₩69,914 | ₩70,812 | +0.17% | 29.5만 |
|---|
| 2025.10.22 | ₩70,691 | ₩72,475 | ₩70,088 | ₩70,732 | +0.06% | 31.3만 |
|---|
| 2025.10.21 | ₩70,276 | ₩70,933 | ₩68,948 | ₩70,611 | +0.48% | 19.6만 |
|---|
| 2025.10.20 | ₩69,069 | ₩70,745 | ₩68,935 | ₩70,517 | +2.10% | 29.1만 |
|---|
| 2025.10.17 | ₩68,157 | ₩69,109 | ₩67,473 | ₩68,854 | +1.02% | 33만 |
|---|
| 2025.10.16 | ₩71,402 | ₩71,456 | ₩66,950 | ₩67,526 | -5.43% | 52.3만 |
|---|
| 2025.10.15 | ₩73,186 | ₩73,253 | ₩71,282 | ₩71,657 | -2.09% | 34.5만 |
|---|
| 2025.10.14 | ₩70,772 | ₩73,266 | ₩70,236 | ₩72,998 | +3.15% | 27.5만 |
|---|
| 2025.10.13 | ₩69,981 | ₩71,188 | ₩69,726 | ₩71,080 | +1.57% | 25.5만 |
|---|
| 2025.10.10 | ₩71,724 | ₩72,448 | ₩69,109 | ₩69,203 | -3.52% | 39.2만 |
|---|