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 | ₩79,715 | ₩79,889 | ₩78,669 | ₩78,669 | -1.31% | 16.4만 |
| 2026.10.08 | ₩78,334 | ₩80,198 | ₩77,811 | ₩79,916 | +2.02% | 25.7만 |
| 2026.10.07 | ₩78,039 | ₩78,736 | ₩77,542 | ₩78,200 | +0.21% | 18.5만 |
| 2026.10.06 | ₩79,608 | ₩80,064 | ₩78,642 | ₩78,763 | -1.06% | 14.9만 |
| 2026.10.05 | ₩80,010 | ₩80,023 | ₩79,058 | ₩79,205 | -1.01% | 17.3만 |
| 2026.10.02 | ₩79,889 | ₩80,721 | ₩79,487 | ₩79,930 | +0.05% | 14.1만 |
| 2026.10.01 | ₩78,079 | ₩79,286 | ₩76,966 | ₩79,286 | +1.55% | 21.8만 |
| 2026.09.30 | ₩78,334 | ₩78,736 | ₩77,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,213 |
| -0.15% |
| 24.7만 |
| 2026.09.29 | ₩79,447 | ₩80,104 | ₩78,079 | ₩78,280 | -1.47% | 24.7만 |
|---|
| 2026.09.28 | ₩81,257 | ₩81,338 | ₩79,420 | ₩79,635 | -2.00% | 27.5만 |
|---|
| 2026.09.25 | ₩80,560 | ₩81,432 | ₩80,265 | ₩81,365 | +1.00% | 47.6만 |
|---|
| 2026.09.24 | ₩79,715 | ₩80,345 | ₩79,313 | ₩80,265 | +0.69% | 17.5만 |
|---|
| 2026.09.23 | ₩79,299 | ₩79,702 | ₩79,004 | ₩79,433 | +0.17% | 20.3만 |
|---|
| 2026.09.22 | ₩80,104 | ₩81,405 | ₩78,910 | ₩79,179 | -1.16% | 23.4만 |
|---|
| 2026.09.21 | ₩81,418 | ₩81,807 | ₩79,688 | ₩79,769 | -2.03% | 23.1만 |
|---|
| 2026.09.18 | ₩80,372 | ₩81,512 | ₩79,903 | ₩81,405 | +1.28% | 107.5만 |
|---|
| 2026.09.17 | ₩80,761 | ₩81,525 | ₩79,272 | ₩80,895 | +0.17% | 28.8만 |
|---|
| 2026.09.16 | ₩80,600 | ₩81,123 | ₩79,272 | ₩80,023 | -0.72% | 30.6만 |
|---|
| 2026.09.15 | ₩80,412 | ₩81,271 | ₩79,004 | ₩80,600 | +0.23% | 20만 |
|---|
| 2026.09.14 | ₩79,125 | ₩80,439 | ₩79,125 | ₩80,399 | +1.61% | 24만 |
|---|
| 2026.09.11 | ₩79,916 | ₩79,916 | ₩78,575 | ₩79,246 | -0.84% | 19.6만 |
|---|
| 2026.09.10 | ₩78,092 | ₩79,339 | ₩77,623 | ₩79,272 | +1.51% | 17.2만 |
|---|
| 2026.09.09 | ₩77,891 | ₩78,562 | ₩77,650 | ₩78,146 | +0.33% | 15.4만 |
|---|
| 2026.09.08 | ₩79,286 | ₩79,567 | ₩78,159 | ₩78,387 | -1.13% | 18.4만 |
|---|
| 2026.09.04 | ₩78,870 | ₩79,809 | ₩78,870 | ₩79,648 | +0.99% | 9만 |
|---|
| 2026.09.03 | ₩79,514 | ₩80,077 | ₩79,018 | ₩79,232 | -0.35% | 16만 |
|---|
| 2026.09.02 | ₩78,186 | ₩79,339 | ₩78,159 | ₩79,018 | +1.06% | 11.3만 |
|---|
| 2026.09.01 | ₩77,650 | ₩78,535 | ₩77,301 | ₩78,012 | +0.47% | 18.4만 |
|---|
| 2026.08.31 | ₩77,891 | ₩78,092 | ₩77,234 | ₩77,851 | -0.05% | 12.4만 |
|---|
| 2026.08.28 | ₩78,025 | ₩78,723 | ₩77,435 | ₩77,878 | -0.19% | 10.3만 |
|---|
| 2026.08.27 | ₩77,462 | ₩78,374 | ₩77,127 | ₩78,092 | +0.81% | 11.1만 |
|---|
| 2026.08.26 | ₩77,945 | ₩78,468 | ₩77,328 | ₩77,972 | +0.03% | 10.7만 |
|---|
| 2026.08.25 | ₩78,280 | ₩78,763 | ₩74,056 | ₩77,677 | -0.77% | 13.8만 |
|---|
| 2026.08.24 | ₩78,307 | ₩79,031 | ₩77,891 | ₩78,226 | -0.10% | 9.7만 |
|---|
| 2026.08.21 | ₩78,790 | ₩79,071 | ₩77,730 | ₩78,414 | -0.48% | 11.1만 |
|---|
| 2026.08.20 | ₩77,663 | ₩78,360 | ₩76,832 | ₩78,253 | +0.76% | 10만 |
|---|
| 2026.08.19 | ₩79,594 | ₩80,761 | ₩77,851 | ₩77,918 | -2.11% | 13만 |
|---|
| 2026.08.18 | ₩79,916 | ₩80,386 | ₩78,951 | ₩79,380 | -0.67% | 12.6만 |
|---|
| 2026.08.17 | ₩80,117 | ₩80,868 | ₩79,581 | ₩79,795 | -0.40% | 11.2만 |
|---|
| 2026.08.14 | ₩80,278 | ₩81,445 | ₩79,943 | ₩80,305 | +0.03% | 11.6만 |
|---|
| 2026.08.13 | ₩80,399 | ₩80,855 | ₩79,970 | ₩80,372 | -0.03% | 10.4만 |
|---|
| 2026.08.12 | ₩79,098 | ₩80,292 | ₩78,723 | ₩79,863 | +0.97% | 14만 |
|---|
| 2026.08.11 | ₩78,709 | ₩79,420 | ₩78,602 | ₩78,910 | +0.26% | 13.4만 |
|---|
| 2026.08.10 | ₩78,991 | ₩79,527 | ₩78,146 | ₩78,508 | -0.61% | 8.8만 |
|---|
| 2026.08.07 | ₩79,795 | ₩80,265 | ₩79,192 | ₩79,299 | -0.62% | 12.3만 |
|---|
| 2026.08.06 | ₩81,137 | ₩81,472 | ₩79,943 | ₩80,023 | -1.37% | 10.3만 |
|---|
| 2026.08.05 | ₩81,297 | ₩81,405 | ₩80,184 | ₩80,614 | -0.84% | 15.1만 |
|---|
| 2026.08.04 | ₩80,922 | ₩82,022 | ₩80,533 | ₩81,029 | +0.13% | 14.2만 |
|---|
| 2026.08.03 | ₩80,707 | ₩82,893 | ₩80,546 | ₩80,895 | +0.23% | 15.7만 |
|---|
| 2026.07.31 | ₩80,211 | ₩80,774 | ₩79,541 | ₩80,667 | +0.57% | 13.9만 |
|---|
| 2026.07.30 | ₩81,271 | ₩81,619 | ₩80,238 | ₩80,332 | -1.16% | 9.3만 |
|---|
| 2026.07.29 | ₩80,761 | ₩81,794 | ₩80,372 | ₩80,949 | +0.23% | 13.3만 |
|---|
| 2026.07.28 | ₩81,016 | ₩81,941 | ₩80,895 | ₩81,163 | +0.18% | 11.7만 |
|---|
| 2026.07.27 | ₩81,525 | ₩81,968 | ₩79,970 | ₩80,493 | -1.27% | 14.9만 |
|---|
| 2026.07.24 | ₩81,163 | ₩82,035 | ₩80,372 | ₩81,123 | -0.05% | 19.4만 |
|---|
| 2026.07.23 | ₩79,876 | ₩80,989 | ₩79,031 | ₩80,882 | +1.26% | 21.4만 |
|---|
| 2026.07.22 | ₩81,123 | ₩81,244 | ₩80,037 | ₩80,734 | -0.48% | 18만 |
|---|
| 2026.07.21 | ₩81,968 | ₩82,652 | ₩79,541 | ₩81,284 | -0.83% | 21.4만 |
|---|
| 2026.07.20 | ₩81,780 | ₩83,054 | ₩81,646 | ₩82,344 | +0.69% | 35.1만 |
|---|
| 2026.07.17 | ₩83,939 | ₩85,307 | ₩75,598 | ₩82,290 | -1.97% | 37.2만 |
|---|
| 2026.07.16 | ₩79,474 | ₩83,859 | ₩79,460 | ₩83,765 | +5.40% | 35.9만 |
|---|
| 2026.07.15 | ₩78,615 | ₩79,916 | ₩78,468 | ₩79,152 | +0.68% | 16만 |
|---|
| 2026.07.14 | ₩78,749 | ₩79,514 | ₩77,569 | ₩78,615 | -0.17% | 21.1만 |
|---|
| 2026.07.13 | ₩78,454 | ₩79,380 | ₩78,052 | ₩78,615 | +0.21% | 19.6만 |
|---|
| 2026.07.10 | ₩78,320 | ₩79,219 | ₩77,945 | ₩78,253 | -0.09% | 16.2만 |
|---|
| 2026.07.09 | ₩77,784 | ₩78,937 | ₩77,556 | ₩78,320 | +0.69% | 20만 |
|---|
| 2026.07.08 | ₩78,709 | ₩78,749 | ₩76,952 | ₩77,314 | -1.77% | 20만 |
|---|
| 2026.07.07 | ₩79,541 | ₩79,970 | ₩78,816 | ₩78,816 | -0.91% | 12.7만 |
|---|
| 2026.07.06 | ₩79,795 | ₩80,090 | ₩78,870 | ₩79,541 | -0.32% | 18.1만 |
|---|
| 2026.07.02 | ₩80,989 | ₩81,190 | ₩79,380 | ₩79,809 | -1.46% | 18.8만 |
|---|
| 2026.07.01 | ₩78,977 | ₩80,828 | ₩78,414 | ₩80,573 | +2.02% | 34.4만 |
|---|
| 2026.06.30 | ₩78,428 | ₩79,192 | ₩78,146 | ₩78,682 | +0.32% | 18.2만 |
|---|
| 2026.06.29 | ₩78,602 | ₩78,803 | ₩77,931 | ₩78,428 | -0.22% | 26.5만 |
|---|
| 2026.06.26 | ₩79,420 | ₩79,742 | ₩78,360 | ₩78,924 | -0.62% | 43.4만 |
|---|
| 2026.06.25 | ₩79,460 | ₩80,010 | ₩78,857 | ₩79,044 | -0.52% | 21.1만 |
|---|
| 2026.06.24 | ₩78,857 | ₩79,983 | ₩78,588 | ₩79,326 | +0.60% | 29만 |
|---|
| 2026.06.23 | ₩78,106 | ₩79,085 | ₩78,025 | ₩78,830 | +0.93% | 17.6만 |
|---|
| 2026.06.22 | ₩77,422 | ₩78,280 | ₩77,422 | ₩77,958 | +0.69% | 20.6만 |
|---|
| 2026.06.18 | ₩78,642 | ₩79,460 | ₩76,952 | ₩77,422 | -1.55% | 68.2만 |
|---|
| 2026.06.17 | ₩77,703 | ₩78,481 | ₩76,751 | ₩77,462 | -0.31% | 31.4만 |
|---|
| 2026.06.16 | ₩77,797 | ₩78,669 | ₩76,939 | ₩77,744 | -0.07% | 24.3만 |
|---|
| 2026.06.15 | ₩78,387 | ₩79,125 | ₩76,966 | ₩77,301 | -1.39% | 29.7만 |
|---|
| 2026.06.12 | ₩77,422 | ₩78,428 | ₩76,201 | ₩77,985 | +0.73% | 21.5만 |
|---|
| 2026.06.11 | ₩76,563 | ₩77,837 | ₩76,107 | ₩77,073 | +0.67% | 21.5만 |
|---|
| 2026.06.10 | ₩76,295 | ₩76,724 | ₩76,121 | ₩76,389 | +0.12% | 10.6만 |
|---|
| 2026.06.09 | ₩76,014 | ₩77,677 | ₩75,772 | ₩75,812 | -0.26% | 11.3만 |
|---|
| 2026.06.08 | ₩76,134 | ₩77,153 | ₩74,807 | ₩75,772 | -0.48% | 10.1만 |
|---|
| 2026.06.05 | ₩75,263 | ₩76,443 | ₩75,263 | ₩75,879 | +0.82% | 11.6만 |
|---|
| 2026.06.04 | ₩74,431 | ₩75,598 | ₩73,184 | ₩75,531 | +1.48% | 14.5만 |
|---|
| 2026.06.03 | ₩74,458 | ₩74,646 | ₩73,626 | ₩73,734 | -0.97% | 16.7만 |
|---|
| 2026.06.02 | ₩73,640 | ₩75,061 | ₩73,506 | ₩74,847 | +1.64% | 12.7만 |
|---|
| 2026.06.01 | ₩74,109 | ₩74,941 | ₩73,318 | ₩73,962 | -0.20% | 14.5만 |
|---|
| 2026.05.29 | ₩74,069 | ₩74,579 | ₩72,808 | ₩74,418 | +0.47% | 14.8만 |
|---|
| 2026.05.28 | ₩74,592 | ₩74,592 | ₩73,667 | ₩74,230 | -0.49% | 10.7만 |
|---|
| 2026.05.27 | ₩75,316 | ₩75,584 | ₩74,243 | ₩74,592 | -0.96% | 15.4만 |
|---|
| 2026.05.26 | ₩74,404 | ₩75,423 | ₩74,243 | ₩75,128 | +0.97% | 16.7만 |
|---|
| 2026.05.22 | ₩74,592 | ₩74,699 | ₩73,868 | ₩74,243 | -0.47% | 15.3만 |
|---|
| 2026.05.21 | ₩73,841 | ₩74,485 | ₩72,714 | ₩74,391 | +0.74% | 17.2만 |
|---|
| 2026.05.20 | ₩73,305 | ₩74,686 | ₩73,103 | ₩74,364 | +1.45% | 19.9만 |
|---|
| 2026.05.19 | ₩73,224 | ₩74,069 | ₩72,607 | ₩73,305 | +0.11% | 21.6만 |
|---|
| 2026.05.18 | ₩72,379 | ₩74,203 | ₩72,379 | ₩73,278 | +1.24% | 17.4만 |
|---|
| 2026.05.15 | ₩72,554 | ₩72,983 | ₩71,802 | ₩72,124 | -0.59% | 26.6만 |
|---|
| 2026.05.14 | ₩72,621 | ₩73,492 | ₩72,326 | ₩72,661 | +0.06% | 21.9만 |
|---|
| 2026.05.13 | ₩72,111 | ₩72,916 | ₩71,896 | ₩72,218 | +0.15% | 18.8만 |
|---|
| 2026.05.12 | ₩72,674 | ₩72,862 | ₩71,628 | ₩72,366 | -0.42% | 10.3만 |
|---|
| 2026.05.11 | ₩73,761 | ₩73,761 | ₩72,607 | ₩72,674 | -1.47% | 15.5만 |
|---|
| 2026.05.08 | ₩73,439 | ₩74,042 | ₩73,251 | ₩73,559 | +0.16% | 10.8만 |
|---|
| 2026.05.07 | ₩73,385 | ₩74,042 | ₩73,358 | ₩73,573 | +0.26% | 8.5만 |
|---|
| 2026.05.06 | ₩73,747 | ₩74,297 | ₩73,211 | ₩73,318 | -0.58% | 12.3만 |
|---|
| 2026.05.05 | ₩72,768 | ₩73,693 | ₩72,205 | ₩73,425 | +0.90% | 13.8만 |
|---|
| 2026.05.04 | ₩73,063 | ₩73,533 | ₩72,446 | ₩72,755 | -0.42% | 18만 |
|---|
| 2026.05.01 | ₩73,533 | ₩74,351 | ₩73,050 | ₩74,109 | +0.78% | 16.2만 |
|---|
| 2026.04.30 | ₩73,036 | ₩74,377 | ₩73,036 | ₩73,519 | +0.66% | 14만 |
|---|
| 2026.04.29 | ₩73,506 | ₩73,895 | ₩73,318 | ₩73,533 | +0.04% | 19.6만 |
|---|
| 2026.04.28 | ₩74,163 | ₩74,753 | ₩73,345 | ₩73,841 | -0.43% | 13.8만 |
|---|
| 2026.04.27 | ₩74,163 | ₩75,102 | ₩73,573 | ₩73,613 | -0.74% | 13만 |
|---|
| 2026.04.24 | ₩73,291 | ₩73,881 | ₩72,057 | ₩73,787 | +0.68% | 20.3만 |
|---|
| 2026.04.23 | ₩72,554 | ₩73,398 | ₩72,232 | ₩73,291 | +1.02% | 18.7만 |
|---|
| 2026.04.22 | ₩71,762 | ₩72,527 | ₩71,360 | ₩72,299 | +0.75% | 20.1만 |
|---|
| 2026.04.21 | ₩70,743 | ₩72,258 | ₩70,743 | ₩71,695 | +1.35% | 28.8만 |
|---|
| 2026.04.20 | ₩72,044 | ₩72,580 | ₩70,153 | ₩70,958 | -1.51% | 49.1만 |
|---|
| 2026.04.17 | ₩73,465 | ₩75,397 | ₩69,791 | ₩72,513 | -1.30% | 22.4만 |
|---|
| 2026.04.16 | ₩71,105 | ₩72,366 | ₩68,637 | ₩72,030 | +1.30% | 27.7만 |
|---|
| 2026.04.15 | ₩71,655 | ₩71,883 | ₩70,689 | ₩71,481 | -0.24% | 13.3만 |
|---|
| 2026.04.14 | ₩72,044 | ₩72,258 | ₩70,394 | ₩71,843 | -0.28% | 17.2만 |
|---|
| 2026.04.13 | ₩72,084 | ₩72,285 | ₩71,414 | ₩72,245 | +0.22% | 12.7만 |
|---|
| 2026.04.10 | ₩72,634 | ₩72,728 | ₩71,709 | ₩72,178 | -0.63% | 15.4만 |
|---|
| 2026.04.09 | ₩71,588 | ₩73,372 | ₩71,427 | ₩72,889 | +1.82% | 13.7만 |
|---|
| 2026.04.08 | ₩71,762 | ₩72,460 | ₩71,762 | ₩72,017 | +0.36% | 18.5만 |
|---|
| 2026.04.07 | ₩70,113 | ₩70,716 | ₩69,697 | ₩70,569 | +0.65% | 12.5만 |
|---|
| 2026.04.06 | ₩69,241 | ₩70,260 | ₩69,026 | ₩70,247 | +1.45% | 13.6만 |
|---|
| 2026.04.02 | ₩68,879 | ₩69,818 | ₩68,624 | ₩69,509 | +0.92% | 11.2만 |
|---|
| 2026.04.01 | ₩70,005 | ₩70,917 | ₩69,670 | ₩69,697 | -0.44% | 19.2만 |
|---|
| 2026.03.31 | ₩69,684 | ₩70,046 | ₩69,067 | ₩69,938 | +0.37% | 25.4만 |
|---|
| 2026.03.30 | ₩69,107 | ₩69,375 | ₩68,624 | ₩68,959 | -0.21% | 21.9만 |
|---|
| 2026.03.27 | ₩68,624 | ₩69,161 | ₩68,195 | ₩68,624 | 0.00% | 20.1만 |
|---|
| 2026.03.26 | ₩68,678 | ₩69,161 | ₩68,329 | ₩69,026 | +0.51% | 15.5만 |
|---|
| 2026.03.25 | ₩69,053 | ₩69,791 | ₩68,584 | ₩69,026 | -0.04% | 18.8만 |
|---|
| 2026.03.24 | ₩67,337 | ₩69,456 | ₩67,337 | ₩68,758 | +2.11% | 20.3만 |
|---|
| 2026.03.23 | ₩67,954 | ₩68,785 | ₩67,203 | ₩67,860 | -0.14% | 31만 |
|---|
| 2026.03.20 | ₩67,672 | ₩67,819 | ₩66,438 | ₩66,532 | -1.68% | 92.7만 |
|---|
| 2026.03.19 | ₩66,814 | ₩67,819 | ₩65,714 | ₩67,565 | +1.12% | 29.6만 |
|---|
| 2026.03.18 | ₩66,907 | ₩67,444 | ₩66,545 | ₩66,948 | +0.06% | 23.9만 |
|---|
| 2026.03.17 | ₩68,423 | ₩69,040 | ₩67,122 | ₩67,471 | -1.39% | 22.1만 |
|---|
| 2026.03.16 | ₩67,819 | ₩68,329 | ₩67,109 | ₩68,155 | +0.49% | 16.5만 |
|---|
| 2026.03.13 | ₩67,645 | ₩67,726 | ₩66,519 | ₩67,484 | -0.24% | 13.8만 |
|---|
| 2026.03.12 | ₩66,492 | ₩67,363 | ₩66,049 | ₩67,149 | +0.99% | 15.3만 |
|---|
| 2026.03.11 | ₩66,961 | ₩67,229 | ₩66,411 | ₩66,975 | +0.02% | 16.3만 |
|---|
| 2026.03.10 | ₩66,988 | ₩68,208 | ₩66,559 | ₩67,189 | +0.30% | 21.4만 |
|---|
| 2026.03.09 | ₩66,344 | ₩67,350 | ₩65,124 | ₩67,028 | +1.03% | 23.5만 |
|---|
| 2026.03.06 | ₩66,747 | ₩67,390 | ₩64,319 | ₩67,296 | +0.82% | 21.5만 |
|---|
| 2026.03.05 | ₩68,463 | ₩68,570 | ₩67,766 | ₩68,114 | -0.51% | 21.1만 |
|---|
| 2026.03.04 | ₩69,161 | ₩69,590 | ₩68,490 | ₩68,879 | -0.41% | 18만 |
|---|
| 2026.03.03 | ₩67,524 | ₩69,107 | ₩67,042 | ₩68,705 | +1.75% | 19.2만 |
|---|
| 2026.03.02 | ₩67,270 | ₩69,040 | ₩66,693 | ₩68,544 | +1.89% | 14.9만 |
|---|
| 2026.02.27 | ₩69,107 | ₩69,107 | ₩67,417 | ₩67,927 | -1.71% | 20.4만 |
|---|
| 2026.02.26 | ₩70,810 | ₩71,722 | ₩69,764 | ₩70,086 | -1.02% | 25만 |
|---|
| 2026.02.25 | ₩69,456 | ₩70,622 | ₩69,080 | ₩70,461 | +1.45% | 12.5만 |
|---|
| 2026.02.24 | ₩68,865 | ₩69,120 | ₩67,270 | ₩69,026 | +0.23% | 14.9만 |
|---|
| 2026.02.23 | ₩71,159 | ₩71,373 | ₩68,410 | ₩68,785 | -3.34% | 24.8만 |
|---|
| 2026.02.20 | ₩70,596 | ₩71,575 | ₩69,764 | ₩71,186 | +0.84% | 16.5만 |
|---|
| 2026.02.19 | ₩69,643 | ₩70,689 | ₩67,645 | ₩70,596 | +1.37% | 12.3만 |
|---|
| 2026.02.18 | ₩70,354 | ₩71,561 | ₩69,871 | ₩70,019 | -0.48% | 16.8만 |
|---|
| 2026.02.17 | ₩70,019 | ₩70,958 | ₩69,067 | ₩70,582 | +0.80% | 14.7만 |
|---|
| 2026.02.13 | ₩69,777 | ₩70,622 | ₩68,879 | ₩70,019 | +0.35% | 18.5만 |
|---|
| 2026.02.12 | ₩69,871 | ₩70,515 | ₩68,785 | ₩69,952 | +0.12% | 14.5만 |
|---|
| 2026.02.11 | ₩69,992 | ₩69,992 | ₩69,134 | ₩69,536 | -0.65% | 15.1만 |
|---|
| 2026.02.10 | ₩69,496 | ₩70,904 | ₩68,785 | ₩69,630 | +0.19% | 19.8만 |
|---|
| 2026.02.09 | ₩70,140 | ₩70,917 | ₩69,657 | ₩69,777 | -0.52% | 11.6만 |
|---|
| 2026.02.06 | ₩70,461 | ₩71,561 | ₩70,099 | ₩70,381 | -0.11% | 16.6만 |
|---|
| 2026.02.05 | ₩69,335 | ₩70,193 | ₩68,798 | ₩70,166 | +1.20% | 15.6만 |
|---|
| 2026.02.04 | ₩68,772 | ₩70,716 | ₩68,114 | ₩69,080 | +0.45% | 20.1만 |
|---|
| 2026.02.03 | ₩68,423 | ₩69,402 | ₩68,088 | ₩68,570 | +0.22% | 12.1만 |
|---|
| 2026.02.02 | ₩67,578 | ₩68,705 | ₩66,545 | ₩68,597 | +1.51% | 12.9만 |
|---|
| 2026.01.30 | ₩67,216 | ₩68,275 | ₩67,122 | ₩67,833 | +0.92% | 15.5만 |
|---|
| 2026.01.29 | ₩66,773 | ₩68,034 | ₩66,331 | ₩67,605 | +1.25% | 14.9만 |
|---|
| 2026.01.28 | ₩67,283 | ₩68,222 | ₩66,639 | ₩67,001 | -0.42% | 17.6만 |
|---|
| 2026.01.27 | ₩66,881 | ₩67,457 | ₩65,633 | ₩67,176 | +0.44% | 11.2만 |
|---|
| 2026.01.26 | ₩66,653 | ₩68,275 | ₩66,143 | ₩66,934 | +0.42% | 14.7만 |
|---|
| 2026.01.23 | ₩68,275 | ₩69,013 | ₩66,706 | ₩66,867 | -2.06% | 21만 |
|---|
| 2026.01.22 | ₩68,597 | ₩70,207 | ₩68,503 | ₩68,731 | +0.20% | 10.8만 |
|---|
| 2026.01.21 | ₩67,431 | ₩68,798 | ₩66,773 | ₩68,597 | +1.73% | 12.9만 |
|---|
| 2026.01.20 | ₩66,559 | ₩67,618 | ₩66,559 | ₩66,867 | +0.46% | 18.1만 |
|---|
| 2026.01.16 | ₩67,954 | ₩69,067 | ₩66,519 | ₩66,867 | -1.60% | 16.7만 |
|---|
| 2026.01.15 | ₩65,312 | ₩68,463 | ₩65,030 | ₩68,262 | +4.52% | 30.5만 |
|---|
| 2026.01.14 | ₩64,856 | ₩65,687 | ₩64,426 | ₩65,070 | +0.33% | 13.5만 |
|---|
| 2026.01.13 | ₩65,298 | ₩65,432 | ₩64,373 | ₩64,869 | -0.66% | 13.6만 |
|---|
| 2026.01.12 | ₩64,708 | ₩67,538 | ₩64,373 | ₩65,298 | +0.91% | 11.1만 |
|---|
| 2026.01.09 | ₩65,768 | ₩66,411 | ₩64,949 | ₩65,084 | -1.04% | 9.6만 |
|---|
| 2026.01.08 | ₩64,078 | ₩65,969 | ₩64,078 | ₩65,781 | +2.66% | 11.6만 |
|---|
| 2026.01.07 | ₩65,285 | ₩65,285 | ₩63,488 | ₩64,386 | -1.38% | 12.6만 |
|---|
| 2026.01.06 | ₩65,794 | ₩69,496 | ₩64,949 | ₩65,070 | -1.10% | 11.3만 |
|---|
| 2026.01.05 | ₩64,091 | ₩66,532 | ₩63,810 | ₩66,049 | +3.06% | 20.9만 |
|---|
| 2026.01.02 | ₩64,145 | ₩64,225 | ₩62,415 | ₩64,145 | 0.00% | 12.9만 |
|---|
| 2025.12.31 | ₩64,976 | ₩65,177 | ₩63,917 | ₩64,145 | -1.28% | 11.5만 |
|---|
| 2025.12.30 | ₩65,499 | ₩65,996 | ₩65,017 | ₩65,110 | -0.59% | 11.4만 |
|---|
| 2025.12.29 | ₩65,942 | ₩67,256 | ₩65,446 | ₩65,687 | -0.39% | 10.3만 |
|---|
| 2025.12.26 | ₩65,325 | ₩66,156 | ₩65,325 | ₩65,875 | +0.84% | 11만 |
|---|
| 2025.12.24 | ₩66,049 | ₩66,760 | ₩65,379 | ₩65,540 | -0.77% | 5.8만 |
|---|
| 2025.12.23 | ₩66,264 | ₩67,149 | ₩65,835 | ₩65,928 | -0.51% | 10.3만 |
|---|
| 2025.12.22 | ₩67,028 | ₩67,833 | ₩66,250 | ₩66,545 | -0.72% | 16.8만 |
|---|
| 2025.12.19 | ₩67,766 | ₩68,772 | ₩66,626 | ₩67,028 | -1.09% | 52.2만 |
|---|
| 2025.12.18 | ₩67,055 | ₩68,825 | ₩66,291 | ₩68,235 | +1.76% | 21.6만 |
|---|
| 2025.12.17 | ₩65,861 | ₩66,948 | ₩65,861 | ₩66,679 | +1.24% | 10.7만 |
|---|
| 2025.12.16 | ₩66,210 | ₩66,384 | ₩65,768 | ₩66,049 | -0.24% | 11.4만 |
|---|
| 2025.12.15 | ₩65,902 | ₩66,639 | ₩65,674 | ₩66,089 | +0.28% | 11.1만 |
|---|
| 2025.12.12 | ₩65,821 | ₩66,022 | ₩65,003 | ₩65,700 | -0.18% | 10.8만 |
|---|
| 2025.12.11 | ₩65,620 | ₩66,384 | ₩65,285 | ₩65,446 | -0.27% | 13.6만 |
|---|
| 2025.12.10 | ₩63,595 | ₩65,700 | ₩62,938 | ₩65,486 | +2.97% | 14.9만 |
|---|
| 2025.12.09 | ₩64,467 | ₩65,271 | ₩63,273 | ₩63,434 | -1.60% | 14.3만 |
|---|
| 2025.12.08 | ₩64,078 | ₩65,057 | ₩63,421 | ₩64,574 | +0.77% | 9만 |
|---|
| 2025.12.05 | ₩64,239 | ₩64,480 | ₩63,769 | ₩63,823 | -0.65% | 9.1만 |
|---|
| 2025.12.04 | ₩65,017 | ₩65,405 | ₩64,346 | ₩64,574 | -0.68% | 8.1만 |
|---|
| 2025.12.03 | ₩64,587 | ₩65,593 | ₩63,984 | ₩65,419 | +1.29% | 7.1만 |
|---|
| 2025.12.02 | ₩65,312 | ₩65,580 | ₩64,225 | ₩64,373 | -1.44% | 8.6만 |
|---|
| 2025.12.01 | ₩63,903 | ₩65,325 | ₩63,836 | ₩65,110 | +1.89% | 12.2만 |
|---|
| 2025.11.28 | ₩65,285 | ₩65,285 | ₩64,225 | ₩64,346 | -1.44% | 4.6만 |
|---|
| 2025.11.26 | ₩65,647 | ₩67,109 | ₩63,582 | ₩64,896 | -1.14% | 27.3만 |
|---|
| 2025.11.25 | ₩64,011 | ₩66,130 | ₩63,944 | ₩65,902 | +2.95% | 15.8만 |
|---|
| 2025.11.24 | ₩63,635 | ₩63,836 | ₩63,059 | ₩63,689 | +0.08% | 16.6만 |
|---|
| 2025.11.21 | ₩62,361 | ₩64,239 | ₩62,361 | ₩63,903 | +2.47% | 11.5만 |
|---|
| 2025.11.20 | ₩63,152 | ₩63,461 | ₩62,160 | ₩62,308 | -1.34% | 7.3만 |
|---|
| 2025.11.19 | ₩62,361 | ₩63,675 | ₩62,012 | ₩62,428 | +0.11% | 7.4만 |
|---|
| 2025.11.18 | ₩62,160 | ₩62,965 | ₩62,160 | ₩62,495 | +0.54% | 12.3만 |
|---|
| 2025.11.17 | ₩64,239 | ₩65,700 | ₩61,999 | ₩62,254 | -3.09% | 11.8만 |
|---|
| 2025.11.14 | ₩64,292 | ₩64,748 | ₩63,501 | ₩64,346 | +0.08% | 13.8만 |
|---|
| 2025.11.13 | ₩64,493 | ₩65,231 | ₩64,292 | ₩64,587 | +0.15% | 11.3만 |
|---|
| 2025.11.12 | ₩64,721 | ₩65,620 | ₩64,373 | ₩64,815 | +0.15% | 14.9만 |
|---|
| 2025.11.11 | ₩64,789 | ₩65,258 | ₩63,796 | ₩64,882 | +0.14% | 8.9만 |
|---|
| 2025.11.10 | ₩64,507 | ₩65,110 | ₩64,038 | ₩64,735 | +0.35% | 9.3만 |
|---|
| 2025.11.07 | ₩63,300 | ₩64,359 | ₩62,951 | ₩64,346 | +1.65% | 10.1만 |
|---|
| 2025.11.06 | ₩63,461 | ₩63,917 | ₩63,099 | ₩63,300 | -0.25% | 11.9만 |
|---|
| 2025.11.05 | ₩63,219 | ₩64,091 | ₩63,045 | ₩63,810 | +0.93% | 11.7만 |
|---|
| 2025.11.04 | ₩62,924 | ₩63,488 | ₩62,495 | ₩63,340 | +0.66% | 11.2만 |
|---|
| 2025.11.03 | ₩64,038 | ₩64,038 | ₩62,495 | ₩63,233 | -1.26% | 17.7만 |
|---|
| 2025.10.31 | ₩64,386 | ₩64,426 | ₩63,300 | ₩63,903 | -0.75% | 15만 |
|---|
| 2025.10.30 | ₩63,783 | ₩64,976 | ₩63,783 | ₩64,292 | +0.80% | 12.8만 |
|---|
| 2025.10.29 | ₩64,856 | ₩65,338 | ₩63,635 | ₩64,038 | -1.26% | 18.4만 |
|---|
| 2025.10.28 | ₩64,882 | ₩65,392 | ₩64,198 | ₩65,164 | +0.43% | 13.1만 |
|---|
| 2025.10.27 | ₩65,110 | ₩65,258 | ₩64,628 | ₩64,963 | -0.23% | 14.5만 |
|---|
| 2025.10.24 | ₩63,769 | ₩65,084 | ₩63,032 | ₩64,896 | +1.77% | 10.7만 |
|---|
| 2025.10.23 | ₩63,541 | ₩63,689 | ₩62,629 | ₩63,340 | -0.32% | 25.7만 |
|---|
| 2025.10.22 | ₩63,407 | ₩64,239 | ₩63,166 | ₩63,689 | +0.44% | 15.4만 |
|---|
| 2025.10.21 | ₩62,643 | ₩63,622 | ₩62,254 | ₩63,434 | +1.26% | 9.2만 |
|---|
| 2025.10.20 | ₩62,831 | ₩64,105 | ₩62,455 | ₩62,737 | -0.15% | 13.5만 |
|---|
| 2025.10.17 | ₩61,650 | ₩63,059 | ₩61,355 | ₩62,562 | +1.48% | 19.9만 |
|---|
| 2025.10.16 | ₩62,120 | ₩63,126 | ₩60,256 | ₩61,422 | -1.12% | 20.4만 |
|---|
| 2025.10.15 | ₩63,756 | ₩63,783 | ₩62,147 | ₩62,321 | -2.25% | 15.6만 |
|---|
| 2025.10.14 | ₩61,288 | ₩63,850 | ₩60,819 | ₩63,474 | +3.57% | 15.1만 |
|---|
| 2025.10.13 | ₩61,771 | ₩61,771 | ₩60,712 | ₩61,610 | -0.26% | 12만 |
|---|
| 2025.10.10 | ₩62,468 | ₩63,407 | ₩60,685 | ₩60,765 | -2.73% | 13.2만 |
|---|