시장 데이터를 불러오는 중
전체 종목
Westamerica Bancorporation - Common Stock 과거 주가
Westamerica Bancorporation - Common Stock · WABC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Westamerica Bancorporation - Common Stock · WABC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,703 | ₩79,877 | ₩78,657 | ₩78,657 | -1.31% | 16.4만 |
| 2026.10.08 | ₩78,322 | ₩80,186 | ₩77,799 | ₩79,904 | +2.02% | 25.7만 |
| 2026.10.07 | ₩78,027 | ₩78,724 | ₩77,531 | ₩78,188 | +0.21% | 18.5만 |
| 2026.10.06 | ₩79,596 | ₩80,052 | ₩78,630 | ₩78,751 | -1.06% | 14.9만 |
| 2026.10.05 | ₩79,998 | ₩80,012 | ₩79,046 | ₩79,194 | -1.01% | 17.3만 |
| 2026.10.02 | ₩79,877 | ₩80,709 | ₩79,475 | ₩79,918 | +0.05% | 14.1만 |
| 2026.10.01 | ₩78,067 | ₩79,274 | ₩76,954 | ₩79,274 | +1.55% | 21.8만 |
| 2026.09.30 | ₩78,322 | ₩78,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,201 |
| -0.15% |
| 24.7만 |
| 2026.09.29 | ₩79,435 | ₩80,092 | ₩78,067 | ₩78,268 | -1.47% | 24.7만 |
|---|
| 2026.09.28 | ₩81,245 | ₩81,326 | ₩79,408 | ₩79,623 | -2.00% | 27.5만 |
|---|
| 2026.09.25 | ₩80,548 | ₩81,419 | ₩80,253 | ₩81,352 | +1.00% | 47.6만 |
|---|
| 2026.09.24 | ₩79,703 | ₩80,333 | ₩79,301 | ₩80,253 | +0.69% | 17.5만 |
|---|
| 2026.09.23 | ₩79,287 | ₩79,690 | ₩78,992 | ₩79,422 | +0.17% | 20.3만 |
|---|
| 2026.09.22 | ₩80,092 | ₩81,393 | ₩78,899 | ₩79,167 | -1.16% | 23.4만 |
|---|
| 2026.09.21 | ₩81,406 | ₩81,795 | ₩79,676 | ₩79,757 | -2.03% | 23.1만 |
|---|
| 2026.09.18 | ₩80,360 | ₩81,500 | ₩79,891 | ₩81,393 | +1.28% | 107.5만 |
|---|
| 2026.09.17 | ₩80,749 | ₩81,513 | ₩79,261 | ₩80,883 | +0.17% | 28.8만 |
|---|
| 2026.09.16 | ₩80,588 | ₩81,111 | ₩79,261 | ₩80,012 | -0.72% | 30.6만 |
|---|
| 2026.09.15 | ₩80,400 | ₩81,259 | ₩78,992 | ₩80,588 | +0.23% | 20만 |
|---|
| 2026.09.14 | ₩79,113 | ₩80,427 | ₩79,113 | ₩80,387 | +1.61% | 24만 |
|---|
| 2026.09.11 | ₩79,904 | ₩79,904 | ₩78,563 | ₩79,234 | -0.84% | 19.6만 |
|---|
| 2026.09.10 | ₩78,081 | ₩79,328 | ₩77,611 | ₩79,261 | +1.51% | 17.2만 |
|---|
| 2026.09.09 | ₩77,879 | ₩78,550 | ₩77,638 | ₩78,134 | +0.33% | 15.4만 |
|---|
| 2026.09.08 | ₩79,274 | ₩79,556 | ₩78,148 | ₩78,376 | -1.13% | 18.4만 |
|---|
| 2026.09.04 | ₩78,858 | ₩79,797 | ₩78,858 | ₩79,636 | +0.99% | 9만 |
|---|
| 2026.09.03 | ₩79,502 | ₩80,065 | ₩79,006 | ₩79,220 | -0.35% | 16만 |
|---|
| 2026.09.02 | ₩78,174 | ₩79,328 | ₩78,148 | ₩79,006 | +1.06% | 11.3만 |
|---|
| 2026.09.01 | ₩77,638 | ₩78,523 | ₩77,289 | ₩78,000 | +0.47% | 18.4만 |
|---|
| 2026.08.31 | ₩77,879 | ₩78,081 | ₩77,222 | ₩77,839 | -0.05% | 12.4만 |
|---|
| 2026.08.28 | ₩78,014 | ₩78,711 | ₩77,424 | ₩77,866 | -0.19% | 10.3만 |
|---|
| 2026.08.27 | ₩77,450 | ₩78,362 | ₩77,115 | ₩78,081 | +0.81% | 11.1만 |
|---|
| 2026.08.26 | ₩77,933 | ₩78,456 | ₩77,316 | ₩77,960 | +0.03% | 10.7만 |
|---|
| 2026.08.25 | ₩78,268 | ₩78,751 | ₩74,044 | ₩77,665 | -0.77% | 13.8만 |
|---|
| 2026.08.24 | ₩78,295 | ₩79,019 | ₩77,879 | ₩78,215 | -0.10% | 9.7만 |
|---|
| 2026.08.21 | ₩78,778 | ₩79,059 | ₩77,719 | ₩78,402 | -0.48% | 11.1만 |
|---|
| 2026.08.20 | ₩77,652 | ₩78,349 | ₩76,820 | ₩78,242 | +0.76% | 10만 |
|---|
| 2026.08.19 | ₩79,582 | ₩80,749 | ₩77,839 | ₩77,906 | -2.11% | 13만 |
|---|
| 2026.08.18 | ₩79,904 | ₩80,374 | ₩78,939 | ₩79,368 | -0.67% | 12.6만 |
|---|
| 2026.08.17 | ₩80,105 | ₩80,856 | ₩79,569 | ₩79,784 | -0.40% | 11.2만 |
|---|
| 2026.08.14 | ₩80,266 | ₩81,433 | ₩79,931 | ₩80,293 | +0.03% | 11.6만 |
|---|
| 2026.08.13 | ₩80,387 | ₩80,843 | ₩79,958 | ₩80,360 | -0.03% | 10.4만 |
|---|
| 2026.08.12 | ₩79,086 | ₩80,280 | ₩78,711 | ₩79,851 | +0.97% | 14만 |
|---|
| 2026.08.11 | ₩78,697 | ₩79,408 | ₩78,590 | ₩78,899 | +0.26% | 13.4만 |
|---|
| 2026.08.10 | ₩78,979 | ₩79,515 | ₩78,134 | ₩78,496 | -0.61% | 8.8만 |
|---|
| 2026.08.07 | ₩79,784 | ₩80,253 | ₩79,180 | ₩79,287 | -0.62% | 12.3만 |
|---|
| 2026.08.06 | ₩81,124 | ₩81,460 | ₩79,931 | ₩80,012 | -1.37% | 10.3만 |
|---|
| 2026.08.05 | ₩81,285 | ₩81,393 | ₩80,172 | ₩80,601 | -0.84% | 15.1만 |
|---|
| 2026.08.04 | ₩80,910 | ₩82,009 | ₩80,521 | ₩81,017 | +0.13% | 14.2만 |
|---|
| 2026.08.03 | ₩80,695 | ₩82,881 | ₩80,534 | ₩80,883 | +0.23% | 15.7만 |
|---|
| 2026.07.31 | ₩80,199 | ₩80,762 | ₩79,529 | ₩80,655 | +0.57% | 13.9만 |
|---|
| 2026.07.30 | ₩81,259 | ₩81,607 | ₩80,226 | ₩80,320 | -1.16% | 9.3만 |
|---|
| 2026.07.29 | ₩80,749 | ₩81,781 | ₩80,360 | ₩80,937 | +0.23% | 13.3만 |
|---|
| 2026.07.28 | ₩81,004 | ₩81,929 | ₩80,883 | ₩81,151 | +0.18% | 11.7만 |
|---|
| 2026.07.27 | ₩81,513 | ₩81,956 | ₩79,958 | ₩80,481 | -1.27% | 14.9만 |
|---|
| 2026.07.24 | ₩81,151 | ₩82,023 | ₩80,360 | ₩81,111 | -0.05% | 19.4만 |
|---|
| 2026.07.23 | ₩79,864 | ₩80,977 | ₩79,019 | ₩80,870 | +1.26% | 21.4만 |
|---|
| 2026.07.22 | ₩81,111 | ₩81,232 | ₩80,025 | ₩80,722 | -0.48% | 18만 |
|---|
| 2026.07.21 | ₩81,956 | ₩82,640 | ₩79,529 | ₩81,272 | -0.83% | 21.4만 |
|---|
| 2026.07.20 | ₩81,768 | ₩83,042 | ₩81,634 | ₩82,331 | +0.69% | 35.1만 |
|---|
| 2026.07.17 | ₩83,927 | ₩85,295 | ₩75,587 | ₩82,278 | -1.97% | 37.2만 |
|---|
| 2026.07.16 | ₩79,462 | ₩83,846 | ₩79,448 | ₩83,753 | +5.40% | 35.9만 |
|---|
| 2026.07.15 | ₩78,604 | ₩79,904 | ₩78,456 | ₩79,140 | +0.68% | 16만 |
|---|
| 2026.07.14 | ₩78,738 | ₩79,502 | ₩77,558 | ₩78,604 | -0.17% | 21.1만 |
|---|
| 2026.07.13 | ₩78,443 | ₩79,368 | ₩78,040 | ₩78,604 | +0.21% | 19.6만 |
|---|
| 2026.07.10 | ₩78,309 | ₩79,207 | ₩77,933 | ₩78,242 | -0.09% | 16.2만 |
|---|
| 2026.07.09 | ₩77,772 | ₩78,925 | ₩77,544 | ₩78,309 | +0.69% | 20만 |
|---|
| 2026.07.08 | ₩78,697 | ₩78,738 | ₩76,941 | ₩77,303 | -1.77% | 20만 |
|---|
| 2026.07.07 | ₩79,529 | ₩79,958 | ₩78,805 | ₩78,805 | -0.91% | 12.7만 |
|---|
| 2026.07.06 | ₩79,784 | ₩80,079 | ₩78,858 | ₩79,529 | -0.32% | 18.1만 |
|---|
| 2026.07.02 | ₩80,977 | ₩81,178 | ₩79,368 | ₩79,797 | -1.46% | 18.8만 |
|---|
| 2026.07.01 | ₩78,966 | ₩80,816 | ₩78,402 | ₩80,561 | +2.02% | 34.4만 |
|---|
| 2026.06.30 | ₩78,416 | ₩79,180 | ₩78,134 | ₩78,671 | +0.32% | 18.2만 |
|---|
| 2026.06.29 | ₩78,590 | ₩78,791 | ₩77,920 | ₩78,416 | -0.22% | 26.5만 |
|---|
| 2026.06.26 | ₩79,408 | ₩79,730 | ₩78,349 | ₩78,912 | -0.62% | 43.4만 |
|---|
| 2026.06.25 | ₩79,448 | ₩79,998 | ₩78,845 | ₩79,033 | -0.52% | 21.1만 |
|---|
| 2026.06.24 | ₩78,845 | ₩79,971 | ₩78,577 | ₩79,314 | +0.60% | 29만 |
|---|
| 2026.06.23 | ₩78,094 | ₩79,073 | ₩78,014 | ₩78,818 | +0.93% | 17.6만 |
|---|
| 2026.06.22 | ₩77,410 | ₩78,268 | ₩77,410 | ₩77,947 | +0.69% | 20.6만 |
|---|
| 2026.06.18 | ₩78,630 | ₩79,448 | ₩76,941 | ₩77,410 | -1.55% | 68.2만 |
|---|
| 2026.06.17 | ₩77,692 | ₩78,469 | ₩76,740 | ₩77,450 | -0.31% | 31.4만 |
|---|
| 2026.06.16 | ₩77,786 | ₩78,657 | ₩76,927 | ₩77,732 | -0.07% | 24.3만 |
|---|
| 2026.06.15 | ₩78,376 | ₩79,113 | ₩76,954 | ₩77,289 | -1.39% | 29.7만 |
|---|
| 2026.06.12 | ₩77,410 | ₩78,416 | ₩76,190 | ₩77,973 | +0.73% | 21.5만 |
|---|
| 2026.06.11 | ₩76,552 | ₩77,826 | ₩76,096 | ₩77,062 | +0.67% | 21.5만 |
|---|
| 2026.06.10 | ₩76,284 | ₩76,713 | ₩76,109 | ₩76,378 | +0.12% | 10.6만 |
|---|
| 2026.06.09 | ₩76,002 | ₩77,665 | ₩75,761 | ₩75,801 | -0.26% | 11.3만 |
|---|
| 2026.06.08 | ₩76,123 | ₩77,142 | ₩74,795 | ₩75,761 | -0.48% | 10.1만 |
|---|
| 2026.06.05 | ₩75,251 | ₩76,431 | ₩75,251 | ₩75,868 | +0.82% | 11.6만 |
|---|
| 2026.06.04 | ₩74,420 | ₩75,587 | ₩73,173 | ₩75,519 | +1.48% | 14.5만 |
|---|
| 2026.06.03 | ₩74,447 | ₩74,634 | ₩73,615 | ₩73,723 | -0.97% | 16.7만 |
|---|
| 2026.06.02 | ₩73,629 | ₩75,050 | ₩73,495 | ₩74,836 | +1.64% | 12.7만 |
|---|
| 2026.06.01 | ₩74,098 | ₩74,929 | ₩73,307 | ₩73,951 | -0.20% | 14.5만 |
|---|
| 2026.05.29 | ₩74,058 | ₩74,567 | ₩72,797 | ₩74,407 | +0.47% | 14.8만 |
|---|
| 2026.05.28 | ₩74,581 | ₩74,581 | ₩73,656 | ₩74,219 | -0.49% | 10.7만 |
|---|
| 2026.05.27 | ₩75,305 | ₩75,573 | ₩74,232 | ₩74,581 | -0.96% | 15.4만 |
|---|
| 2026.05.26 | ₩74,393 | ₩75,412 | ₩74,232 | ₩75,117 | +0.97% | 16.7만 |
|---|
| 2026.05.22 | ₩74,581 | ₩74,688 | ₩73,857 | ₩74,232 | -0.47% | 15.3만 |
|---|
| 2026.05.21 | ₩73,830 | ₩74,474 | ₩72,704 | ₩74,380 | +0.74% | 17.2만 |
|---|
| 2026.05.20 | ₩73,294 | ₩74,675 | ₩73,092 | ₩74,353 | +1.45% | 19.9만 |
|---|
| 2026.05.19 | ₩73,213 | ₩74,058 | ₩72,596 | ₩73,294 | +0.11% | 21.6만 |
|---|
| 2026.05.18 | ₩72,368 | ₩74,192 | ₩72,368 | ₩73,267 | +1.24% | 17.4만 |
|---|
| 2026.05.15 | ₩72,543 | ₩72,972 | ₩71,792 | ₩72,114 | -0.59% | 26.6만 |
|---|
| 2026.05.14 | ₩72,610 | ₩73,481 | ₩72,315 | ₩72,650 | +0.06% | 21.9만 |
|---|
| 2026.05.13 | ₩72,100 | ₩72,905 | ₩71,886 | ₩72,207 | +0.15% | 18.8만 |
|---|
| 2026.05.12 | ₩72,663 | ₩72,851 | ₩71,617 | ₩72,355 | -0.42% | 10.3만 |
|---|
| 2026.05.11 | ₩73,750 | ₩73,750 | ₩72,596 | ₩72,663 | -1.47% | 15.5만 |
|---|
| 2026.05.08 | ₩73,428 | ₩74,031 | ₩73,240 | ₩73,548 | +0.16% | 10.8만 |
|---|
| 2026.05.07 | ₩73,374 | ₩74,031 | ₩73,347 | ₩73,562 | +0.26% | 8.5만 |
|---|
| 2026.05.06 | ₩73,736 | ₩74,286 | ₩73,200 | ₩73,307 | -0.58% | 12.3만 |
|---|
| 2026.05.05 | ₩72,757 | ₩73,682 | ₩72,194 | ₩73,414 | +0.90% | 13.8만 |
|---|
| 2026.05.04 | ₩73,052 | ₩73,522 | ₩72,435 | ₩72,744 | -0.42% | 18만 |
|---|
| 2026.05.01 | ₩73,522 | ₩74,339 | ₩73,039 | ₩74,098 | +0.78% | 16.2만 |
|---|
| 2026.04.30 | ₩73,025 | ₩74,366 | ₩73,025 | ₩73,508 | +0.66% | 14만 |
|---|
| 2026.04.29 | ₩73,495 | ₩73,884 | ₩73,307 | ₩73,522 | +0.04% | 19.6만 |
|---|
| 2026.04.28 | ₩74,152 | ₩74,742 | ₩73,334 | ₩73,830 | -0.43% | 13.8만 |
|---|
| 2026.04.27 | ₩74,152 | ₩75,090 | ₩73,562 | ₩73,602 | -0.74% | 13만 |
|---|
| 2026.04.24 | ₩73,280 | ₩73,870 | ₩72,047 | ₩73,776 | +0.68% | 20.3만 |
|---|
| 2026.04.23 | ₩72,543 | ₩73,387 | ₩72,221 | ₩73,280 | +1.02% | 18.7만 |
|---|
| 2026.04.22 | ₩71,752 | ₩72,516 | ₩71,349 | ₩72,288 | +0.75% | 20.1만 |
|---|
| 2026.04.21 | ₩70,732 | ₩72,248 | ₩70,732 | ₩71,685 | +1.35% | 28.8만 |
|---|
| 2026.04.20 | ₩72,033 | ₩72,570 | ₩70,142 | ₩70,947 | -1.51% | 49.1만 |
|---|
| 2026.04.17 | ₩73,455 | ₩75,385 | ₩69,780 | ₩72,502 | -1.30% | 22.4만 |
|---|
| 2026.04.16 | ₩71,095 | ₩72,355 | ₩68,627 | ₩72,020 | +1.30% | 27.7만 |
|---|
| 2026.04.15 | ₩71,644 | ₩71,872 | ₩70,679 | ₩71,470 | -0.24% | 13.3만 |
|---|
| 2026.04.14 | ₩72,033 | ₩72,248 | ₩70,384 | ₩71,832 | -0.28% | 17.2만 |
|---|
| 2026.04.13 | ₩72,073 | ₩72,275 | ₩71,403 | ₩72,234 | +0.22% | 12.7만 |
|---|
| 2026.04.10 | ₩72,623 | ₩72,717 | ₩71,698 | ₩72,167 | -0.63% | 15.4만 |
|---|
| 2026.04.09 | ₩71,577 | ₩73,361 | ₩71,416 | ₩72,878 | +1.82% | 13.7만 |
|---|
| 2026.04.08 | ₩71,752 | ₩72,449 | ₩71,752 | ₩72,006 | +0.36% | 18.5만 |
|---|
| 2026.04.07 | ₩70,102 | ₩70,706 | ₩69,687 | ₩70,558 | +0.65% | 12.5만 |
|---|
| 2026.04.06 | ₩69,231 | ₩70,250 | ₩69,016 | ₩70,236 | +1.45% | 13.6만 |
|---|
| 2026.04.02 | ₩68,869 | ₩69,807 | ₩68,614 | ₩69,499 | +0.92% | 11.2만 |
|---|
| 2026.04.01 | ₩69,995 | ₩70,907 | ₩69,660 | ₩69,687 | -0.44% | 19.2만 |
|---|
| 2026.03.31 | ₩69,673 | ₩70,035 | ₩69,056 | ₩69,928 | +0.37% | 25.4만 |
|---|
| 2026.03.30 | ₩69,097 | ₩69,365 | ₩68,614 | ₩68,949 | -0.21% | 21.9만 |
|---|
| 2026.03.27 | ₩68,614 | ₩69,150 | ₩68,185 | ₩68,614 | 0.00% | 20.1만 |
|---|
| 2026.03.26 | ₩68,667 | ₩69,150 | ₩68,319 | ₩69,016 | +0.51% | 15.5만 |
|---|
| 2026.03.25 | ₩69,043 | ₩69,780 | ₩68,574 | ₩69,016 | -0.04% | 18.8만 |
|---|
| 2026.03.24 | ₩67,327 | ₩69,445 | ₩67,327 | ₩68,748 | +2.11% | 20.3만 |
|---|
| 2026.03.23 | ₩67,943 | ₩68,775 | ₩67,192 | ₩67,850 | -0.14% | 31만 |
|---|
| 2026.03.20 | ₩67,662 | ₩67,809 | ₩66,428 | ₩66,522 | -1.68% | 92.7만 |
|---|
| 2026.03.19 | ₩66,804 | ₩67,809 | ₩65,704 | ₩67,555 | +1.12% | 29.6만 |
|---|
| 2026.03.18 | ₩66,898 | ₩67,434 | ₩66,535 | ₩66,938 | +0.06% | 23.9만 |
|---|
| 2026.03.17 | ₩68,413 | ₩69,030 | ₩67,112 | ₩67,461 | -1.39% | 22.1만 |
|---|
| 2026.03.16 | ₩67,809 | ₩68,319 | ₩67,099 | ₩68,145 | +0.49% | 16.5만 |
|---|
| 2026.03.13 | ₩67,635 | ₩67,715 | ₩66,509 | ₩67,474 | -0.24% | 13.8만 |
|---|
| 2026.03.12 | ₩66,482 | ₩67,353 | ₩66,039 | ₩67,139 | +0.99% | 15.3만 |
|---|
| 2026.03.11 | ₩66,951 | ₩67,219 | ₩66,401 | ₩66,965 | +0.02% | 16.3만 |
|---|
| 2026.03.10 | ₩66,978 | ₩68,198 | ₩66,549 | ₩67,179 | +0.30% | 21.4만 |
|---|
| 2026.03.09 | ₩66,334 | ₩67,340 | ₩65,114 | ₩67,018 | +1.03% | 23.5만 |
|---|
| 2026.03.06 | ₩66,737 | ₩67,380 | ₩64,310 | ₩67,286 | +0.82% | 21.5만 |
|---|
| 2026.03.05 | ₩68,453 | ₩68,560 | ₩67,756 | ₩68,104 | -0.51% | 21.1만 |
|---|
| 2026.03.04 | ₩69,150 | ₩69,579 | ₩68,480 | ₩68,869 | -0.41% | 18만 |
|---|
| 2026.03.03 | ₩67,514 | ₩69,097 | ₩67,032 | ₩68,694 | +1.75% | 19.2만 |
|---|
| 2026.03.02 | ₩67,260 | ₩69,030 | ₩66,683 | ₩68,533 | +1.89% | 14.9만 |
|---|
| 2026.02.27 | ₩69,097 | ₩69,097 | ₩67,407 | ₩67,917 | -1.71% | 20.4만 |
|---|
| 2026.02.26 | ₩70,800 | ₩71,711 | ₩69,754 | ₩70,075 | -1.02% | 25만 |
|---|
| 2026.02.25 | ₩69,445 | ₩70,612 | ₩69,070 | ₩70,451 | +1.45% | 12.5만 |
|---|
| 2026.02.24 | ₩68,855 | ₩69,110 | ₩67,260 | ₩69,016 | +0.23% | 14.9만 |
|---|
| 2026.02.23 | ₩71,148 | ₩71,363 | ₩68,399 | ₩68,775 | -3.34% | 24.8만 |
|---|
| 2026.02.20 | ₩70,585 | ₩71,564 | ₩69,754 | ₩71,175 | +0.84% | 16.5만 |
|---|
| 2026.02.19 | ₩69,633 | ₩70,679 | ₩67,635 | ₩70,585 | +1.37% | 12.3만 |
|---|
| 2026.02.18 | ₩70,344 | ₩71,550 | ₩69,861 | ₩70,008 | -0.48% | 16.8만 |
|---|
| 2026.02.17 | ₩70,008 | ₩70,947 | ₩69,056 | ₩70,572 | +0.80% | 14.7만 |
|---|
| 2026.02.13 | ₩69,767 | ₩70,612 | ₩68,869 | ₩70,008 | +0.35% | 18.5만 |
|---|
| 2026.02.12 | ₩69,861 | ₩70,505 | ₩68,775 | ₩69,941 | +0.12% | 14.5만 |
|---|
| 2026.02.11 | ₩69,982 | ₩69,982 | ₩69,123 | ₩69,526 | -0.65% | 15.1만 |
|---|
| 2026.02.10 | ₩69,485 | ₩70,893 | ₩68,775 | ₩69,620 | +0.19% | 19.8만 |
|---|
| 2026.02.09 | ₩70,129 | ₩70,907 | ₩69,646 | ₩69,767 | -0.52% | 11.6만 |
|---|
| 2026.02.06 | ₩70,451 | ₩71,550 | ₩70,089 | ₩70,370 | -0.11% | 16.6만 |
|---|
| 2026.02.05 | ₩69,325 | ₩70,183 | ₩68,788 | ₩70,156 | +1.20% | 15.6만 |
|---|
| 2026.02.04 | ₩68,761 | ₩70,706 | ₩68,104 | ₩69,070 | +0.45% | 20.1만 |
|---|
| 2026.02.03 | ₩68,413 | ₩69,392 | ₩68,077 | ₩68,560 | +0.22% | 12.1만 |
|---|
| 2026.02.02 | ₩67,568 | ₩68,694 | ₩66,535 | ₩68,587 | +1.51% | 12.9만 |
|---|
| 2026.01.30 | ₩67,206 | ₩68,265 | ₩67,112 | ₩67,823 | +0.92% | 15.5만 |
|---|
| 2026.01.29 | ₩66,763 | ₩68,024 | ₩66,321 | ₩67,595 | +1.25% | 14.9만 |
|---|
| 2026.01.28 | ₩67,273 | ₩68,212 | ₩66,629 | ₩66,991 | -0.42% | 17.6만 |
|---|
| 2026.01.27 | ₩66,871 | ₩67,447 | ₩65,624 | ₩67,166 | +0.44% | 11.2만 |
|---|
| 2026.01.26 | ₩66,643 | ₩68,265 | ₩66,133 | ₩66,924 | +0.42% | 14.7만 |
|---|
| 2026.01.23 | ₩68,265 | ₩69,003 | ₩66,696 | ₩66,857 | -2.06% | 21만 |
|---|
| 2026.01.22 | ₩68,587 | ₩70,196 | ₩68,493 | ₩68,721 | +0.20% | 10.8만 |
|---|
| 2026.01.21 | ₩67,420 | ₩68,788 | ₩66,763 | ₩68,587 | +1.73% | 12.9만 |
|---|
| 2026.01.20 | ₩66,549 | ₩67,608 | ₩66,549 | ₩66,857 | +0.46% | 18.1만 |
|---|
| 2026.01.16 | ₩67,943 | ₩69,056 | ₩66,509 | ₩66,857 | -1.60% | 16.7만 |
|---|
| 2026.01.15 | ₩65,302 | ₩68,453 | ₩65,020 | ₩68,252 | +4.52% | 30.5만 |
|---|
| 2026.01.14 | ₩64,846 | ₩65,677 | ₩64,417 | ₩65,060 | +0.33% | 13.5만 |
|---|
| 2026.01.13 | ₩65,288 | ₩65,423 | ₩64,363 | ₩64,859 | -0.66% | 13.6만 |
|---|
| 2026.01.12 | ₩64,698 | ₩67,528 | ₩64,363 | ₩65,288 | +0.91% | 11.1만 |
|---|
| 2026.01.09 | ₩65,758 | ₩66,401 | ₩64,940 | ₩65,074 | -1.04% | 9.6만 |
|---|
| 2026.01.08 | ₩64,068 | ₩65,959 | ₩64,068 | ₩65,771 | +2.66% | 11.6만 |
|---|
| 2026.01.07 | ₩65,275 | ₩65,275 | ₩63,478 | ₩64,377 | -1.38% | 12.6만 |
|---|
| 2026.01.06 | ₩65,785 | ₩69,485 | ₩64,940 | ₩65,060 | -1.10% | 11.3만 |
|---|
| 2026.01.05 | ₩64,082 | ₩66,522 | ₩63,800 | ₩66,039 | +3.06% | 20.9만 |
|---|
| 2026.01.02 | ₩64,135 | ₩64,216 | ₩62,405 | ₩64,135 | 0.00% | 12.9만 |
|---|
| 2025.12.31 | ₩64,967 | ₩65,168 | ₩63,907 | ₩64,135 | -1.28% | 11.5만 |
|---|
| 2025.12.30 | ₩65,490 | ₩65,986 | ₩65,007 | ₩65,101 | -0.59% | 11.4만 |
|---|
| 2025.12.29 | ₩65,932 | ₩67,246 | ₩65,436 | ₩65,677 | -0.39% | 10.3만 |
|---|
| 2025.12.26 | ₩65,315 | ₩66,147 | ₩65,315 | ₩65,865 | +0.84% | 11만 |
|---|
| 2025.12.24 | ₩66,039 | ₩66,750 | ₩65,369 | ₩65,530 | -0.77% | 5.8만 |
|---|
| 2025.12.23 | ₩66,254 | ₩67,139 | ₩65,825 | ₩65,919 | -0.51% | 10.3만 |
|---|
| 2025.12.22 | ₩67,018 | ₩67,823 | ₩66,240 | ₩66,535 | -0.72% | 16.8만 |
|---|
| 2025.12.19 | ₩67,756 | ₩68,761 | ₩66,616 | ₩67,018 | -1.09% | 52.2만 |
|---|
| 2025.12.18 | ₩67,045 | ₩68,815 | ₩66,281 | ₩68,225 | +1.76% | 21.6만 |
|---|
| 2025.12.17 | ₩65,852 | ₩66,938 | ₩65,852 | ₩66,670 | +1.24% | 10.7만 |
|---|
| 2025.12.16 | ₩66,200 | ₩66,375 | ₩65,758 | ₩66,039 | -0.24% | 11.4만 |
|---|
| 2025.12.15 | ₩65,892 | ₩66,629 | ₩65,664 | ₩66,080 | +0.28% | 11.1만 |
|---|
| 2025.12.12 | ₩65,811 | ₩66,013 | ₩64,993 | ₩65,691 | -0.18% | 10.8만 |
|---|
| 2025.12.11 | ₩65,610 | ₩66,375 | ₩65,275 | ₩65,436 | -0.27% | 13.6만 |
|---|
| 2025.12.10 | ₩63,585 | ₩65,691 | ₩62,928 | ₩65,476 | +2.97% | 14.9만 |
|---|
| 2025.12.09 | ₩64,457 | ₩65,262 | ₩63,264 | ₩63,425 | -1.60% | 14.3만 |
|---|
| 2025.12.08 | ₩64,068 | ₩65,047 | ₩63,411 | ₩64,564 | +0.77% | 9만 |
|---|
| 2025.12.05 | ₩64,229 | ₩64,470 | ₩63,760 | ₩63,813 | -0.65% | 9.1만 |
|---|
| 2025.12.04 | ₩65,007 | ₩65,396 | ₩64,336 | ₩64,564 | -0.68% | 8.1만 |
|---|
| 2025.12.03 | ₩64,578 | ₩65,583 | ₩63,974 | ₩65,409 | +1.29% | 7.1만 |
|---|
| 2025.12.02 | ₩65,302 | ₩65,570 | ₩64,216 | ₩64,363 | -1.44% | 8.6만 |
|---|
| 2025.12.01 | ₩63,894 | ₩65,315 | ₩63,827 | ₩65,101 | +1.89% | 12.2만 |
|---|
| 2025.11.28 | ₩65,275 | ₩65,275 | ₩64,216 | ₩64,336 | -1.44% | 4.6만 |
|---|
| 2025.11.26 | ₩65,637 | ₩67,099 | ₩63,572 | ₩64,886 | -1.14% | 27.3만 |
|---|
| 2025.11.25 | ₩64,001 | ₩66,120 | ₩63,934 | ₩65,892 | +2.95% | 15.8만 |
|---|
| 2025.11.24 | ₩63,626 | ₩63,827 | ₩63,049 | ₩63,679 | +0.08% | 16.6만 |
|---|
| 2025.11.21 | ₩62,352 | ₩64,229 | ₩62,352 | ₩63,894 | +2.47% | 11.5만 |
|---|
| 2025.11.20 | ₩63,143 | ₩63,451 | ₩62,151 | ₩62,298 | -1.34% | 7.3만 |
|---|
| 2025.11.19 | ₩62,352 | ₩63,666 | ₩62,003 | ₩62,419 | +0.11% | 7.4만 |
|---|
| 2025.11.18 | ₩62,151 | ₩62,955 | ₩62,151 | ₩62,486 | +0.54% | 12.3만 |
|---|
| 2025.11.17 | ₩64,229 | ₩65,691 | ₩61,990 | ₩62,245 | -3.09% | 11.8만 |
|---|
| 2025.11.14 | ₩64,283 | ₩64,739 | ₩63,492 | ₩64,336 | +0.08% | 13.8만 |
|---|
| 2025.11.13 | ₩64,484 | ₩65,221 | ₩64,283 | ₩64,578 | +0.15% | 11.3만 |
|---|
| 2025.11.12 | ₩64,712 | ₩65,610 | ₩64,363 | ₩64,806 | +0.15% | 14.9만 |
|---|
| 2025.11.11 | ₩64,779 | ₩65,248 | ₩63,787 | ₩64,873 | +0.14% | 8.9만 |
|---|
| 2025.11.10 | ₩64,497 | ₩65,101 | ₩64,028 | ₩64,725 | +0.35% | 9.3만 |
|---|
| 2025.11.07 | ₩63,290 | ₩64,350 | ₩62,942 | ₩64,336 | +1.65% | 10.1만 |
|---|
| 2025.11.06 | ₩63,451 | ₩63,907 | ₩63,089 | ₩63,290 | -0.25% | 11.9만 |
|---|
| 2025.11.05 | ₩63,210 | ₩64,082 | ₩63,036 | ₩63,800 | +0.93% | 11.7만 |
|---|
| 2025.11.04 | ₩62,915 | ₩63,478 | ₩62,486 | ₩63,331 | +0.66% | 11.2만 |
|---|
| 2025.11.03 | ₩64,028 | ₩64,028 | ₩62,486 | ₩63,223 | -1.26% | 17.7만 |
|---|
| 2025.10.31 | ₩64,377 | ₩64,417 | ₩63,290 | ₩63,894 | -0.75% | 15만 |
|---|
| 2025.10.30 | ₩63,773 | ₩64,967 | ₩63,773 | ₩64,283 | +0.80% | 12.8만 |
|---|
| 2025.10.29 | ₩64,846 | ₩65,329 | ₩63,626 | ₩64,028 | -1.26% | 18.4만 |
|---|
| 2025.10.28 | ₩64,873 | ₩65,382 | ₩64,189 | ₩65,154 | +0.43% | 13.1만 |
|---|
| 2025.10.27 | ₩65,101 | ₩65,248 | ₩64,618 | ₩64,953 | -0.23% | 14.5만 |
|---|
| 2025.10.24 | ₩63,760 | ₩65,074 | ₩63,022 | ₩64,886 | +1.77% | 10.7만 |
|---|
| 2025.10.23 | ₩63,532 | ₩63,679 | ₩62,620 | ₩63,331 | -0.32% | 25.7만 |
|---|
| 2025.10.22 | ₩63,398 | ₩64,229 | ₩63,156 | ₩63,679 | +0.44% | 15.4만 |
|---|
| 2025.10.21 | ₩62,633 | ₩63,612 | ₩62,245 | ₩63,425 | +1.26% | 9.2만 |
|---|
| 2025.10.20 | ₩62,821 | ₩64,095 | ₩62,446 | ₩62,727 | -0.15% | 13.5만 |
|---|
| 2025.10.17 | ₩61,641 | ₩63,049 | ₩61,346 | ₩62,553 | +1.48% | 19.9만 |
|---|
| 2025.10.16 | ₩62,110 | ₩63,116 | ₩60,247 | ₩61,413 | -1.12% | 20.4만 |
|---|
| 2025.10.15 | ₩63,746 | ₩63,773 | ₩62,137 | ₩62,312 | -2.25% | 15.6만 |
|---|
| 2025.10.14 | ₩61,279 | ₩63,840 | ₩60,810 | ₩63,465 | +3.57% | 15.1만 |
|---|
| 2025.10.13 | ₩61,762 | ₩61,762 | ₩60,703 | ₩61,601 | -0.26% | 12만 |
|---|
| 2025.10.10 | ₩62,459 | ₩63,398 | ₩60,676 | ₩60,756 | -2.73% | 13.2만 |
|---|