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 | ₩79,536 | ₩79,710 | ₩78,492 | ₩78,492 | -1.31% | 16.4만 |
| 2026.10.08 | ₩78,158 | ₩80,018 | ₩77,636 | ₩79,737 | +2.02% | 25.7만 |
| 2026.10.07 | ₩77,863 | ₩78,559 | ₩77,368 | ₩78,024 | +0.21% | 18.5만 |
| 2026.10.06 | ₩79,429 | ₩79,884 | ₩78,466 | ₩78,586 | -1.06% | 14.9만 |
| 2026.10.05 | ₩79,830 | ₩79,844 | ₩78,880 | ₩79,028 | -1.01% | 17.3만 |
| 2026.10.02 | ₩79,710 | ₩80,540 | ₩79,309 | ₩79,750 | +0.05% | 14.1만 |
| 2026.10.01 | ₩77,904 | ₩79,108 | ₩76,793 | ₩79,108 | +1.55% | 21.8만 |
| 2026.09.30 | ₩78,158 | ₩78,559 | ₩77,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,037 |
| -0.15% |
| 24.7만 |
| 2026.09.29 | ₩79,268 | ₩79,924 | ₩77,904 | ₩78,104 | -1.47% | 24.7만 |
|---|
| 2026.09.28 | ₩81,075 | ₩81,155 | ₩79,242 | ₩79,456 | -2.00% | 27.5만 |
|---|
| 2026.09.25 | ₩80,379 | ₩81,249 | ₩80,085 | ₩81,182 | +1.00% | 47.6만 |
|---|
| 2026.09.24 | ₩79,536 | ₩80,165 | ₩79,135 | ₩80,085 | +0.69% | 17.5만 |
|---|
| 2026.09.23 | ₩79,121 | ₩79,523 | ₩78,827 | ₩79,255 | +0.17% | 20.3만 |
|---|
| 2026.09.22 | ₩79,924 | ₩81,222 | ₩78,733 | ₩79,001 | -1.16% | 23.4만 |
|---|
| 2026.09.21 | ₩81,235 | ₩81,623 | ₩79,509 | ₩79,590 | -2.03% | 23.1만 |
|---|
| 2026.09.18 | ₩80,192 | ₩81,329 | ₩79,723 | ₩81,222 | +1.28% | 107.5만 |
|---|
| 2026.09.17 | ₩80,580 | ₩81,342 | ₩79,095 | ₩80,714 | +0.17% | 28.8만 |
|---|
| 2026.09.16 | ₩80,419 | ₩80,941 | ₩79,095 | ₩79,844 | -0.72% | 30.6만 |
|---|
| 2026.09.15 | ₩80,232 | ₩81,088 | ₩78,827 | ₩80,419 | +0.23% | 20만 |
|---|
| 2026.09.14 | ₩78,947 | ₩80,259 | ₩78,947 | ₩80,218 | +1.61% | 24만 |
|---|
| 2026.09.11 | ₩79,737 | ₩79,737 | ₩78,399 | ₩79,068 | -0.84% | 19.6만 |
|---|
| 2026.09.10 | ₩77,917 | ₩79,161 | ₩77,449 | ₩79,095 | +1.51% | 17.2만 |
|---|
| 2026.09.09 | ₩77,716 | ₩78,385 | ₩77,475 | ₩77,971 | +0.33% | 15.4만 |
|---|
| 2026.09.08 | ₩79,108 | ₩79,389 | ₩77,984 | ₩78,211 | -1.13% | 18.4만 |
|---|
| 2026.09.04 | ₩78,693 | ₩79,630 | ₩78,693 | ₩79,469 | +0.99% | 9만 |
|---|
| 2026.09.03 | ₩79,335 | ₩79,897 | ₩78,840 | ₩79,054 | -0.35% | 16만 |
|---|
| 2026.09.02 | ₩78,011 | ₩79,161 | ₩77,984 | ₩78,840 | +1.06% | 11.3만 |
|---|
| 2026.09.01 | ₩77,475 | ₩78,359 | ₩77,128 | ₩77,837 | +0.47% | 18.4만 |
|---|
| 2026.08.31 | ₩77,716 | ₩77,917 | ₩77,061 | ₩77,676 | -0.05% | 12.4만 |
|---|
| 2026.08.28 | ₩77,850 | ₩78,546 | ₩77,261 | ₩77,703 | -0.19% | 10.3만 |
|---|
| 2026.08.27 | ₩77,288 | ₩78,198 | ₩76,954 | ₩77,917 | +0.81% | 11.1만 |
|---|
| 2026.08.26 | ₩77,770 | ₩78,292 | ₩77,154 | ₩77,797 | +0.03% | 10.7만 |
|---|
| 2026.08.25 | ₩78,104 | ₩78,586 | ₩73,889 | ₩77,502 | -0.77% | 13.8만 |
|---|
| 2026.08.24 | ₩78,131 | ₩78,854 | ₩77,716 | ₩78,051 | -0.10% | 9.7만 |
|---|
| 2026.08.21 | ₩78,613 | ₩78,894 | ₩77,556 | ₩78,238 | -0.48% | 11.1만 |
|---|
| 2026.08.20 | ₩77,489 | ₩78,185 | ₩76,659 | ₩78,078 | +0.76% | 10만 |
|---|
| 2026.08.19 | ₩79,416 | ₩80,580 | ₩77,676 | ₩77,743 | -2.11% | 13만 |
|---|
| 2026.08.18 | ₩79,737 | ₩80,205 | ₩78,773 | ₩79,202 | -0.67% | 12.6만 |
|---|
| 2026.08.17 | ₩79,937 | ₩80,687 | ₩79,402 | ₩79,616 | -0.40% | 11.2만 |
|---|
| 2026.08.14 | ₩80,098 | ₩81,262 | ₩79,764 | ₩80,125 | +0.03% | 11.6만 |
|---|
| 2026.08.13 | ₩80,218 | ₩80,673 | ₩79,790 | ₩80,192 | -0.03% | 10.4만 |
|---|
| 2026.08.12 | ₩78,921 | ₩80,111 | ₩78,546 | ₩79,683 | +0.97% | 14만 |
|---|
| 2026.08.11 | ₩78,533 | ₩79,242 | ₩78,425 | ₩78,733 | +0.26% | 13.4만 |
|---|
| 2026.08.10 | ₩78,814 | ₩79,349 | ₩77,971 | ₩78,332 | -0.61% | 8.8만 |
|---|
| 2026.08.07 | ₩79,616 | ₩80,085 | ₩79,014 | ₩79,121 | -0.62% | 12.3만 |
|---|
| 2026.08.06 | ₩80,954 | ₩81,289 | ₩79,764 | ₩79,844 | -1.37% | 10.3만 |
|---|
| 2026.08.05 | ₩81,115 | ₩81,222 | ₩80,004 | ₩80,433 | -0.84% | 15.1만 |
|---|
| 2026.08.04 | ₩80,740 | ₩81,838 | ₩80,352 | ₩80,847 | +0.13% | 14.2만 |
|---|
| 2026.08.03 | ₩80,526 | ₩82,707 | ₩80,366 | ₩80,714 | +0.23% | 15.7만 |
|---|
| 2026.07.31 | ₩80,031 | ₩80,593 | ₩79,362 | ₩80,486 | +0.57% | 13.9만 |
|---|
| 2026.07.30 | ₩81,088 | ₩81,436 | ₩80,058 | ₩80,152 | -1.16% | 9.3만 |
|---|
| 2026.07.29 | ₩80,580 | ₩81,610 | ₩80,192 | ₩80,767 | +0.23% | 13.3만 |
|---|
| 2026.07.28 | ₩80,834 | ₩81,757 | ₩80,714 | ₩80,981 | +0.18% | 11.7만 |
|---|
| 2026.07.27 | ₩81,342 | ₩81,784 | ₩79,790 | ₩80,312 | -1.27% | 14.9만 |
|---|
| 2026.07.24 | ₩80,981 | ₩81,851 | ₩80,192 | ₩80,941 | -0.05% | 19.4만 |
|---|
| 2026.07.23 | ₩79,697 | ₩80,807 | ₩78,854 | ₩80,700 | +1.26% | 21.4만 |
|---|
| 2026.07.22 | ₩80,941 | ₩81,061 | ₩79,857 | ₩80,553 | -0.48% | 18만 |
|---|
| 2026.07.21 | ₩81,784 | ₩82,466 | ₩79,362 | ₩81,102 | -0.83% | 21.4만 |
|---|
| 2026.07.20 | ₩81,597 | ₩82,868 | ₩81,463 | ₩82,159 | +0.69% | 35.1만 |
|---|
| 2026.07.17 | ₩83,751 | ₩85,116 | ₩75,428 | ₩82,105 | -1.97% | 37.2만 |
|---|
| 2026.07.16 | ₩79,295 | ₩83,671 | ₩79,282 | ₩83,577 | +5.40% | 35.9만 |
|---|
| 2026.07.15 | ₩78,439 | ₩79,737 | ₩78,292 | ₩78,974 | +0.68% | 16만 |
|---|
| 2026.07.14 | ₩78,573 | ₩79,335 | ₩77,395 | ₩78,439 | -0.17% | 21.1만 |
|---|
| 2026.07.13 | ₩78,278 | ₩79,202 | ₩77,877 | ₩78,439 | +0.21% | 19.6만 |
|---|
| 2026.07.10 | ₩78,144 | ₩79,041 | ₩77,770 | ₩78,078 | -0.09% | 16.2만 |
|---|
| 2026.07.09 | ₩77,609 | ₩78,760 | ₩77,382 | ₩78,144 | +0.69% | 20만 |
|---|
| 2026.07.08 | ₩78,533 | ₩78,573 | ₩76,780 | ₩77,141 | -1.77% | 20만 |
|---|
| 2026.07.07 | ₩79,362 | ₩79,790 | ₩78,640 | ₩78,640 | -0.91% | 12.7만 |
|---|
| 2026.07.06 | ₩79,616 | ₩79,911 | ₩78,693 | ₩79,362 | -0.32% | 18.1만 |
|---|
| 2026.07.02 | ₩80,807 | ₩81,008 | ₩79,202 | ₩79,630 | -1.46% | 18.8만 |
|---|
| 2026.07.01 | ₩78,800 | ₩80,647 | ₩78,238 | ₩80,392 | +2.02% | 34.4만 |
|---|
| 2026.06.30 | ₩78,252 | ₩79,014 | ₩77,971 | ₩78,506 | +0.32% | 18.2만 |
|---|
| 2026.06.29 | ₩78,425 | ₩78,626 | ₩77,756 | ₩78,252 | -0.22% | 26.5만 |
|---|
| 2026.06.26 | ₩79,242 | ₩79,563 | ₩78,185 | ₩78,747 | -0.62% | 43.4만 |
|---|
| 2026.06.25 | ₩79,282 | ₩79,830 | ₩78,680 | ₩78,867 | -0.52% | 21.1만 |
|---|
| 2026.06.24 | ₩78,680 | ₩79,804 | ₩78,412 | ₩79,148 | +0.60% | 29만 |
|---|
| 2026.06.23 | ₩77,930 | ₩78,907 | ₩77,850 | ₩78,653 | +0.93% | 17.6만 |
|---|
| 2026.06.22 | ₩77,248 | ₩78,104 | ₩77,248 | ₩77,783 | +0.69% | 20.6만 |
|---|
| 2026.06.18 | ₩78,466 | ₩79,282 | ₩76,780 | ₩77,248 | -1.55% | 68.2만 |
|---|
| 2026.06.17 | ₩77,529 | ₩78,305 | ₩76,579 | ₩77,288 | -0.31% | 31.4만 |
|---|
| 2026.06.16 | ₩77,623 | ₩78,492 | ₩76,766 | ₩77,569 | -0.07% | 24.3만 |
|---|
| 2026.06.15 | ₩78,211 | ₩78,947 | ₩76,793 | ₩77,128 | -1.39% | 29.7만 |
|---|
| 2026.06.12 | ₩77,248 | ₩78,252 | ₩76,030 | ₩77,810 | +0.73% | 21.5만 |
|---|
| 2026.06.11 | ₩76,392 | ₩77,663 | ₩75,937 | ₩76,900 | +0.67% | 21.5만 |
|---|
| 2026.06.10 | ₩76,124 | ₩76,552 | ₩75,950 | ₩76,218 | +0.12% | 10.6만 |
|---|
| 2026.06.09 | ₩75,843 | ₩77,502 | ₩75,602 | ₩75,642 | -0.26% | 11.3만 |
|---|
| 2026.06.08 | ₩75,963 | ₩76,980 | ₩74,639 | ₩75,602 | -0.48% | 10.1만 |
|---|
| 2026.06.05 | ₩75,094 | ₩76,271 | ₩75,094 | ₩75,709 | +0.82% | 11.6만 |
|---|
| 2026.06.04 | ₩74,264 | ₩75,428 | ₩73,020 | ₩75,361 | +1.48% | 14.5만 |
|---|
| 2026.06.03 | ₩74,291 | ₩74,478 | ₩73,461 | ₩73,568 | -0.97% | 16.7만 |
|---|
| 2026.06.02 | ₩73,475 | ₩74,893 | ₩73,341 | ₩74,679 | +1.64% | 12.7만 |
|---|
| 2026.06.01 | ₩73,943 | ₩74,772 | ₩73,153 | ₩73,796 | -0.20% | 14.5만 |
|---|
| 2026.05.29 | ₩73,903 | ₩74,411 | ₩72,645 | ₩74,251 | +0.47% | 14.8만 |
|---|
| 2026.05.28 | ₩74,425 | ₩74,425 | ₩73,501 | ₩74,063 | -0.49% | 10.7만 |
|---|
| 2026.05.27 | ₩75,147 | ₩75,415 | ₩74,077 | ₩74,425 | -0.96% | 15.4만 |
|---|
| 2026.05.26 | ₩74,237 | ₩75,254 | ₩74,077 | ₩74,960 | +0.97% | 16.7만 |
|---|
| 2026.05.22 | ₩74,425 | ₩74,532 | ₩73,702 | ₩74,077 | -0.47% | 15.3만 |
|---|
| 2026.05.21 | ₩73,675 | ₩74,318 | ₩72,551 | ₩74,224 | +0.74% | 17.2만 |
|---|
| 2026.05.20 | ₩73,140 | ₩74,518 | ₩72,939 | ₩74,197 | +1.45% | 19.9만 |
|---|
| 2026.05.19 | ₩73,060 | ₩73,903 | ₩72,444 | ₩73,140 | +0.11% | 21.6만 |
|---|
| 2026.05.18 | ₩72,217 | ₩74,037 | ₩72,217 | ₩73,113 | +1.24% | 17.4만 |
|---|
| 2026.05.15 | ₩72,391 | ₩72,819 | ₩71,641 | ₩71,962 | -0.59% | 26.6만 |
|---|
| 2026.05.14 | ₩72,458 | ₩73,327 | ₩72,163 | ₩72,498 | +0.06% | 21.9만 |
|---|
| 2026.05.13 | ₩71,949 | ₩72,752 | ₩71,735 | ₩72,056 | +0.15% | 18.8만 |
|---|
| 2026.05.12 | ₩72,511 | ₩72,698 | ₩71,467 | ₩72,203 | -0.42% | 10.3만 |
|---|
| 2026.05.11 | ₩73,595 | ₩73,595 | ₩72,444 | ₩72,511 | -1.47% | 15.5만 |
|---|
| 2026.05.08 | ₩73,274 | ₩73,876 | ₩73,086 | ₩73,394 | +0.16% | 10.8만 |
|---|
| 2026.05.07 | ₩73,220 | ₩73,876 | ₩73,194 | ₩73,408 | +0.26% | 8.5만 |
|---|
| 2026.05.06 | ₩73,582 | ₩74,130 | ₩73,046 | ₩73,153 | -0.58% | 12.3만 |
|---|
| 2026.05.05 | ₩72,605 | ₩73,528 | ₩72,043 | ₩73,260 | +0.90% | 13.8만 |
|---|
| 2026.05.04 | ₩72,899 | ₩73,367 | ₩72,284 | ₩72,591 | -0.42% | 18만 |
|---|
| 2026.05.01 | ₩73,367 | ₩74,184 | ₩72,886 | ₩73,943 | +0.78% | 16.2만 |
|---|
| 2026.04.30 | ₩72,872 | ₩74,210 | ₩72,872 | ₩73,354 | +0.66% | 14만 |
|---|
| 2026.04.29 | ₩73,341 | ₩73,729 | ₩73,153 | ₩73,367 | +0.04% | 19.6만 |
|---|
| 2026.04.28 | ₩73,996 | ₩74,585 | ₩73,180 | ₩73,675 | -0.43% | 13.8만 |
|---|
| 2026.04.27 | ₩73,996 | ₩74,933 | ₩73,408 | ₩73,448 | -0.74% | 13만 |
|---|
| 2026.04.24 | ₩73,127 | ₩73,715 | ₩71,896 | ₩73,622 | +0.68% | 20.3만 |
|---|
| 2026.04.23 | ₩72,391 | ₩73,234 | ₩72,070 | ₩73,127 | +1.02% | 18.7만 |
|---|
| 2026.04.22 | ₩71,601 | ₩72,364 | ₩71,200 | ₩72,136 | +0.75% | 20.1만 |
|---|
| 2026.04.21 | ₩70,584 | ₩72,096 | ₩70,584 | ₩71,534 | +1.35% | 28.8만 |
|---|
| 2026.04.20 | ₩71,882 | ₩72,417 | ₩69,995 | ₩70,798 | -1.51% | 49.1만 |
|---|
| 2026.04.17 | ₩73,301 | ₩75,227 | ₩69,634 | ₩72,351 | -1.30% | 22.4만 |
|---|
| 2026.04.16 | ₩70,946 | ₩72,203 | ₩68,483 | ₩71,869 | +1.30% | 27.7만 |
|---|
| 2026.04.15 | ₩71,494 | ₩71,722 | ₩70,531 | ₩71,320 | -0.24% | 13.3만 |
|---|
| 2026.04.14 | ₩71,882 | ₩72,096 | ₩70,236 | ₩71,681 | -0.28% | 17.2만 |
|---|
| 2026.04.13 | ₩71,922 | ₩72,123 | ₩71,253 | ₩72,083 | +0.22% | 12.7만 |
|---|
| 2026.04.10 | ₩72,471 | ₩72,565 | ₩71,548 | ₩72,016 | -0.63% | 15.4만 |
|---|
| 2026.04.09 | ₩71,427 | ₩73,207 | ₩71,267 | ₩72,725 | +1.82% | 13.7만 |
|---|
| 2026.04.08 | ₩71,601 | ₩72,297 | ₩71,601 | ₩71,855 | +0.36% | 18.5만 |
|---|
| 2026.04.07 | ₩69,955 | ₩70,557 | ₩69,541 | ₩70,410 | +0.65% | 12.5만 |
|---|
| 2026.04.06 | ₩69,086 | ₩70,103 | ₩68,871 | ₩70,089 | +1.45% | 13.6만 |
|---|
| 2026.04.02 | ₩68,724 | ₩69,661 | ₩68,470 | ₩69,353 | +0.92% | 11.2만 |
|---|
| 2026.04.01 | ₩69,848 | ₩70,758 | ₩69,514 | ₩69,541 | -0.44% | 19.2만 |
|---|
| 2026.03.31 | ₩69,527 | ₩69,888 | ₩68,912 | ₩69,781 | +0.37% | 25.4만 |
|---|
| 2026.03.30 | ₩68,952 | ₩69,219 | ₩68,470 | ₩68,805 | -0.21% | 21.9만 |
|---|
| 2026.03.27 | ₩68,470 | ₩69,005 | ₩68,042 | ₩68,470 | 0.00% | 20.1만 |
|---|
| 2026.03.26 | ₩68,524 | ₩69,005 | ₩68,176 | ₩68,871 | +0.51% | 15.5만 |
|---|
| 2026.03.25 | ₩68,898 | ₩69,634 | ₩68,430 | ₩68,871 | -0.04% | 18.8만 |
|---|
| 2026.03.24 | ₩67,185 | ₩69,300 | ₩67,185 | ₩68,604 | +2.11% | 20.3만 |
|---|
| 2026.03.23 | ₩67,801 | ₩68,631 | ₩67,052 | ₩67,707 | -0.14% | 31만 |
|---|
| 2026.03.20 | ₩67,520 | ₩67,667 | ₩66,289 | ₩66,383 | -1.68% | 92.7만 |
|---|
| 2026.03.19 | ₩66,664 | ₩67,667 | ₩65,566 | ₩67,413 | +1.12% | 29.6만 |
|---|
| 2026.03.18 | ₩66,757 | ₩67,293 | ₩66,396 | ₩66,797 | +0.06% | 23.9만 |
|---|
| 2026.03.17 | ₩68,269 | ₩68,885 | ₩66,971 | ₩67,319 | -1.39% | 22.1만 |
|---|
| 2026.03.16 | ₩67,667 | ₩68,176 | ₩66,958 | ₩68,002 | +0.49% | 16.5만 |
|---|
| 2026.03.13 | ₩67,493 | ₩67,574 | ₩66,369 | ₩67,333 | -0.24% | 13.8만 |
|---|
| 2026.03.12 | ₩66,343 | ₩67,212 | ₩65,901 | ₩66,998 | +0.99% | 15.3만 |
|---|
| 2026.03.11 | ₩66,811 | ₩67,078 | ₩66,262 | ₩66,824 | +0.02% | 16.3만 |
|---|
| 2026.03.10 | ₩66,838 | ₩68,055 | ₩66,409 | ₩67,038 | +0.30% | 21.4만 |
|---|
| 2026.03.09 | ₩66,195 | ₩67,199 | ₩64,978 | ₩66,878 | +1.03% | 23.5만 |
|---|
| 2026.03.06 | ₩66,597 | ₩67,239 | ₩64,175 | ₩67,145 | +0.82% | 21.5만 |
|---|
| 2026.03.05 | ₩68,309 | ₩68,417 | ₩67,614 | ₩67,962 | -0.51% | 21.1만 |
|---|
| 2026.03.04 | ₩69,005 | ₩69,433 | ₩68,336 | ₩68,724 | -0.41% | 18만 |
|---|
| 2026.03.03 | ₩67,373 | ₩68,952 | ₩66,891 | ₩68,550 | +1.75% | 19.2만 |
|---|
| 2026.03.02 | ₩67,119 | ₩68,885 | ₩66,543 | ₩68,390 | +1.89% | 14.9만 |
|---|
| 2026.02.27 | ₩68,952 | ₩68,952 | ₩67,266 | ₩67,774 | -1.71% | 20.4만 |
|---|
| 2026.02.26 | ₩70,651 | ₩71,561 | ₩69,607 | ₩69,929 | -1.02% | 25만 |
|---|
| 2026.02.25 | ₩69,300 | ₩70,464 | ₩68,925 | ₩70,303 | +1.45% | 12.5만 |
|---|
| 2026.02.24 | ₩68,711 | ₩68,965 | ₩67,119 | ₩68,871 | +0.23% | 14.9만 |
|---|
| 2026.02.23 | ₩70,999 | ₩71,213 | ₩68,256 | ₩68,631 | -3.34% | 24.8만 |
|---|
| 2026.02.20 | ₩70,437 | ₩71,414 | ₩69,607 | ₩71,026 | +0.84% | 16.5만 |
|---|
| 2026.02.19 | ₩69,487 | ₩70,531 | ₩67,493 | ₩70,437 | +1.37% | 12.3만 |
|---|
| 2026.02.18 | ₩70,196 | ₩71,400 | ₩69,714 | ₩69,862 | -0.48% | 16.8만 |
|---|
| 2026.02.17 | ₩69,862 | ₩70,798 | ₩68,912 | ₩70,424 | +0.80% | 14.7만 |
|---|
| 2026.02.13 | ₩69,621 | ₩70,464 | ₩68,724 | ₩69,862 | +0.35% | 18.5만 |
|---|
| 2026.02.12 | ₩69,714 | ₩70,357 | ₩68,631 | ₩69,795 | +0.12% | 14.5만 |
|---|
| 2026.02.11 | ₩69,835 | ₩69,835 | ₩68,979 | ₩69,380 | -0.65% | 15.1만 |
|---|
| 2026.02.10 | ₩69,340 | ₩70,745 | ₩68,631 | ₩69,474 | +0.19% | 19.8만 |
|---|
| 2026.02.09 | ₩69,982 | ₩70,758 | ₩69,500 | ₩69,621 | -0.52% | 11.6만 |
|---|
| 2026.02.06 | ₩70,303 | ₩71,400 | ₩69,942 | ₩70,223 | -0.11% | 16.6만 |
|---|
| 2026.02.05 | ₩69,179 | ₩70,036 | ₩68,644 | ₩70,009 | +1.20% | 15.6만 |
|---|
| 2026.02.04 | ₩68,617 | ₩70,557 | ₩67,962 | ₩68,925 | +0.45% | 20.1만 |
|---|
| 2026.02.03 | ₩68,269 | ₩69,246 | ₩67,935 | ₩68,417 | +0.22% | 12.1만 |
|---|
| 2026.02.02 | ₩67,426 | ₩68,550 | ₩66,396 | ₩68,443 | +1.51% | 12.9만 |
|---|
| 2026.01.30 | ₩67,065 | ₩68,122 | ₩66,971 | ₩67,681 | +0.92% | 15.5만 |
|---|
| 2026.01.29 | ₩66,624 | ₩67,881 | ₩66,182 | ₩67,453 | +1.25% | 14.9만 |
|---|
| 2026.01.28 | ₩67,132 | ₩68,069 | ₩66,490 | ₩66,851 | -0.42% | 17.6만 |
|---|
| 2026.01.27 | ₩66,731 | ₩67,306 | ₩65,486 | ₩67,025 | +0.44% | 11.2만 |
|---|
| 2026.01.26 | ₩66,503 | ₩68,122 | ₩65,995 | ₩66,784 | +0.42% | 14.7만 |
|---|
| 2026.01.23 | ₩68,122 | ₩68,858 | ₩66,557 | ₩66,717 | -2.06% | 21만 |
|---|
| 2026.01.22 | ₩68,443 | ₩70,049 | ₩68,350 | ₩68,577 | +0.20% | 10.8만 |
|---|
| 2026.01.21 | ₩67,279 | ₩68,644 | ₩66,624 | ₩68,443 | +1.73% | 12.9만 |
|---|
| 2026.01.20 | ₩66,409 | ₩67,466 | ₩66,409 | ₩66,717 | +0.46% | 18.1만 |
|---|
| 2026.01.16 | ₩67,801 | ₩68,912 | ₩66,369 | ₩66,717 | -1.60% | 16.7만 |
|---|
| 2026.01.15 | ₩65,165 | ₩68,309 | ₩64,884 | ₩68,109 | +4.52% | 30.5만 |
|---|
| 2026.01.14 | ₩64,710 | ₩65,540 | ₩64,282 | ₩64,924 | +0.33% | 13.5만 |
|---|
| 2026.01.13 | ₩65,152 | ₩65,285 | ₩64,228 | ₩64,723 | -0.66% | 13.6만 |
|---|
| 2026.01.12 | ₩64,563 | ₩67,386 | ₩64,228 | ₩65,152 | +0.91% | 11.1만 |
|---|
| 2026.01.09 | ₩65,620 | ₩66,262 | ₩64,804 | ₩64,938 | -1.04% | 9.6만 |
|---|
| 2026.01.08 | ₩63,934 | ₩65,821 | ₩63,934 | ₩65,633 | +2.66% | 11.6만 |
|---|
| 2026.01.07 | ₩65,138 | ₩65,138 | ₩63,345 | ₩64,242 | -1.38% | 12.6만 |
|---|
| 2026.01.06 | ₩65,647 | ₩69,340 | ₩64,804 | ₩64,924 | -1.10% | 11.3만 |
|---|
| 2026.01.05 | ₩63,947 | ₩66,383 | ₩63,666 | ₩65,901 | +3.06% | 20.9만 |
|---|
| 2026.01.02 | ₩64,001 | ₩64,081 | ₩62,275 | ₩64,001 | 0.00% | 12.9만 |
|---|
| 2025.12.31 | ₩64,830 | ₩65,031 | ₩63,773 | ₩64,001 | -1.28% | 11.5만 |
|---|
| 2025.12.30 | ₩65,352 | ₩65,847 | ₩64,871 | ₩64,964 | -0.59% | 11.4만 |
|---|
| 2025.12.29 | ₩65,794 | ₩67,105 | ₩65,299 | ₩65,540 | -0.39% | 10.3만 |
|---|
| 2025.12.26 | ₩65,178 | ₩66,008 | ₩65,178 | ₩65,727 | +0.84% | 11만 |
|---|
| 2025.12.24 | ₩65,901 | ₩66,610 | ₩65,232 | ₩65,392 | -0.77% | 5.8만 |
|---|
| 2025.12.23 | ₩66,115 | ₩66,998 | ₩65,687 | ₩65,781 | -0.51% | 10.3만 |
|---|
| 2025.12.22 | ₩66,878 | ₩67,681 | ₩66,102 | ₩66,396 | -0.72% | 16.8만 |
|---|
| 2025.12.19 | ₩67,614 | ₩68,617 | ₩66,476 | ₩66,878 | -1.09% | 52.2만 |
|---|
| 2025.12.18 | ₩66,905 | ₩68,671 | ₩66,142 | ₩68,082 | +1.76% | 21.6만 |
|---|
| 2025.12.17 | ₩65,714 | ₩66,797 | ₩65,714 | ₩66,530 | +1.24% | 10.7만 |
|---|
| 2025.12.16 | ₩66,062 | ₩66,235 | ₩65,620 | ₩65,901 | -0.24% | 11.4만 |
|---|
| 2025.12.15 | ₩65,754 | ₩66,490 | ₩65,526 | ₩65,941 | +0.28% | 11.1만 |
|---|
| 2025.12.12 | ₩65,673 | ₩65,874 | ₩64,857 | ₩65,553 | -0.18% | 10.8만 |
|---|
| 2025.12.11 | ₩65,473 | ₩66,235 | ₩65,138 | ₩65,299 | -0.27% | 13.6만 |
|---|
| 2025.12.10 | ₩63,452 | ₩65,553 | ₩62,797 | ₩65,339 | +2.97% | 14.9만 |
|---|
| 2025.12.09 | ₩64,322 | ₩65,125 | ₩63,131 | ₩63,292 | -1.60% | 14.3만 |
|---|
| 2025.12.08 | ₩63,934 | ₩64,911 | ₩63,278 | ₩64,429 | +0.77% | 9만 |
|---|
| 2025.12.05 | ₩64,095 | ₩64,335 | ₩63,626 | ₩63,680 | -0.65% | 9.1만 |
|---|
| 2025.12.04 | ₩64,871 | ₩65,259 | ₩64,202 | ₩64,429 | -0.68% | 8.1만 |
|---|
| 2025.12.03 | ₩64,442 | ₩65,446 | ₩63,840 | ₩65,272 | +1.29% | 7.1만 |
|---|
| 2025.12.02 | ₩65,165 | ₩65,433 | ₩64,081 | ₩64,228 | -1.44% | 8.6만 |
|---|
| 2025.12.01 | ₩63,760 | ₩65,178 | ₩63,693 | ₩64,964 | +1.89% | 12.2만 |
|---|
| 2025.11.28 | ₩65,138 | ₩65,138 | ₩64,081 | ₩64,202 | -1.44% | 4.6만 |
|---|
| 2025.11.26 | ₩65,500 | ₩66,958 | ₩63,439 | ₩64,750 | -1.14% | 27.3만 |
|---|
| 2025.11.25 | ₩63,867 | ₩65,981 | ₩63,800 | ₩65,754 | +2.95% | 15.8만 |
|---|
| 2025.11.24 | ₩63,492 | ₩63,693 | ₩62,917 | ₩63,546 | +0.08% | 16.6만 |
|---|
| 2025.11.21 | ₩62,221 | ₩64,095 | ₩62,221 | ₩63,760 | +2.47% | 11.5만 |
|---|
| 2025.11.20 | ₩63,011 | ₩63,318 | ₩62,020 | ₩62,168 | -1.34% | 7.3만 |
|---|
| 2025.11.19 | ₩62,221 | ₩63,533 | ₩61,873 | ₩62,288 | +0.11% | 7.4만 |
|---|
| 2025.11.18 | ₩62,020 | ₩62,823 | ₩62,020 | ₩62,355 | +0.54% | 12.3만 |
|---|
| 2025.11.17 | ₩64,095 | ₩65,553 | ₩61,860 | ₩62,114 | -3.09% | 11.8만 |
|---|
| 2025.11.14 | ₩64,148 | ₩64,603 | ₩63,359 | ₩64,202 | +0.08% | 13.8만 |
|---|
| 2025.11.13 | ₩64,349 | ₩65,085 | ₩64,148 | ₩64,442 | +0.15% | 11.3만 |
|---|
| 2025.11.12 | ₩64,576 | ₩65,473 | ₩64,228 | ₩64,670 | +0.15% | 14.9만 |
|---|
| 2025.11.11 | ₩64,643 | ₩65,111 | ₩63,653 | ₩64,737 | +0.14% | 8.9만 |
|---|
| 2025.11.10 | ₩64,362 | ₩64,964 | ₩63,894 | ₩64,590 | +0.35% | 9.3만 |
|---|
| 2025.11.07 | ₩63,158 | ₩64,215 | ₩62,810 | ₩64,202 | +1.65% | 10.1만 |
|---|
| 2025.11.06 | ₩63,318 | ₩63,773 | ₩62,957 | ₩63,158 | -0.25% | 11.9만 |
|---|
| 2025.11.05 | ₩63,078 | ₩63,947 | ₩62,904 | ₩63,666 | +0.93% | 11.7만 |
|---|
| 2025.11.04 | ₩62,783 | ₩63,345 | ₩62,355 | ₩63,198 | +0.66% | 11.2만 |
|---|
| 2025.11.03 | ₩63,894 | ₩63,894 | ₩62,355 | ₩63,091 | -1.26% | 17.7만 |
|---|
| 2025.10.31 | ₩64,242 | ₩64,282 | ₩63,158 | ₩63,760 | -0.75% | 15만 |
|---|
| 2025.10.30 | ₩63,640 | ₩64,830 | ₩63,640 | ₩64,148 | +0.80% | 12.8만 |
|---|
| 2025.10.29 | ₩64,710 | ₩65,192 | ₩63,492 | ₩63,894 | -1.26% | 18.4만 |
|---|
| 2025.10.28 | ₩64,737 | ₩65,245 | ₩64,054 | ₩65,018 | +0.43% | 13.1만 |
|---|
| 2025.10.27 | ₩64,964 | ₩65,111 | ₩64,483 | ₩64,817 | -0.23% | 14.5만 |
|---|
| 2025.10.24 | ₩63,626 | ₩64,938 | ₩62,890 | ₩64,750 | +1.77% | 10.7만 |
|---|
| 2025.10.23 | ₩63,399 | ₩63,546 | ₩62,489 | ₩63,198 | -0.32% | 25.7만 |
|---|
| 2025.10.22 | ₩63,265 | ₩64,095 | ₩63,024 | ₩63,546 | +0.44% | 15.4만 |
|---|
| 2025.10.21 | ₩62,502 | ₩63,479 | ₩62,114 | ₩63,292 | +1.26% | 9.2만 |
|---|
| 2025.10.20 | ₩62,690 | ₩63,961 | ₩62,315 | ₩62,596 | -0.15% | 13.5만 |
|---|
| 2025.10.17 | ₩61,512 | ₩62,917 | ₩61,218 | ₩62,422 | +1.48% | 19.9만 |
|---|
| 2025.10.16 | ₩61,980 | ₩62,984 | ₩60,120 | ₩61,285 | -1.12% | 20.4만 |
|---|
| 2025.10.15 | ₩63,613 | ₩63,640 | ₩62,007 | ₩62,181 | -2.25% | 15.6만 |
|---|
| 2025.10.14 | ₩61,151 | ₩63,706 | ₩60,682 | ₩63,332 | +3.57% | 15.1만 |
|---|
| 2025.10.13 | ₩61,632 | ₩61,632 | ₩60,575 | ₩61,472 | -0.26% | 12만 |
|---|
| 2025.10.10 | ₩62,328 | ₩63,265 | ₩60,549 | ₩60,629 | -2.73% | 13.2만 |
|---|