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 | ₩79,717 | ₩79,892 | ₩78,671 | ₩78,671 | -1.31% | 16.4만 |
| 2026.10.08 | ₩78,336 | ₩80,200 | ₩77,813 | ₩79,919 | +2.02% | 25.7만 |
| 2026.10.07 | ₩78,041 | ₩78,738 | ₩77,545 | ₩78,202 | +0.21% | 18.5만 |
| 2026.10.06 | ₩79,610 | ₩80,066 | ₩78,644 | ₩78,765 | -1.06% | 14.9만 |
| 2026.10.05 | ₩80,012 | ₩80,026 | ₩79,060 | ₩79,208 | -1.01% | 17.3만 |
| 2026.10.02 | ₩79,892 | ₩80,723 | ₩79,489 | ₩79,932 | +0.05% | 14.1만 |
| 2026.10.01 | ₩78,081 | ₩79,288 | ₩76,968 | ₩79,288 | +1.55% | 21.8만 |
| 2026.09.30 | ₩78,336 | ₩78,738 | ₩77,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,215 |
| -0.15% |
| 24.7만 |
| 2026.09.29 | ₩79,449 | ₩80,106 | ₩78,081 | ₩78,282 | -1.47% | 24.7만 |
|---|
| 2026.09.28 | ₩81,260 | ₩81,340 | ₩79,422 | ₩79,637 | -2.00% | 27.5만 |
|---|
| 2026.09.25 | ₩80,562 | ₩81,434 | ₩80,267 | ₩81,367 | +1.00% | 47.6만 |
|---|
| 2026.09.24 | ₩79,717 | ₩80,348 | ₩79,315 | ₩80,267 | +0.69% | 17.5만 |
|---|
| 2026.09.23 | ₩79,302 | ₩79,704 | ₩79,007 | ₩79,436 | +0.17% | 20.3만 |
|---|
| 2026.09.22 | ₩80,106 | ₩81,407 | ₩78,913 | ₩79,181 | -1.16% | 23.4만 |
|---|
| 2026.09.21 | ₩81,421 | ₩81,810 | ₩79,691 | ₩79,771 | -2.03% | 23.1만 |
|---|
| 2026.09.18 | ₩80,375 | ₩81,514 | ₩79,905 | ₩81,407 | +1.28% | 107.5만 |
|---|
| 2026.09.17 | ₩80,763 | ₩81,528 | ₩79,275 | ₩80,898 | +0.17% | 28.8만 |
|---|
| 2026.09.16 | ₩80,603 | ₩81,126 | ₩79,275 | ₩80,026 | -0.72% | 30.6만 |
|---|
| 2026.09.15 | ₩80,415 | ₩81,273 | ₩79,007 | ₩80,603 | +0.23% | 20만 |
|---|
| 2026.09.14 | ₩79,127 | ₩80,442 | ₩79,127 | ₩80,401 | +1.61% | 24만 |
|---|
| 2026.09.11 | ₩79,919 | ₩79,919 | ₩78,577 | ₩79,248 | -0.84% | 19.6만 |
|---|
| 2026.09.10 | ₩78,095 | ₩79,342 | ₩77,625 | ₩79,275 | +1.51% | 17.2만 |
|---|
| 2026.09.09 | ₩77,893 | ₩78,564 | ₩77,652 | ₩78,148 | +0.33% | 15.4만 |
|---|
| 2026.09.08 | ₩79,288 | ₩79,570 | ₩78,162 | ₩78,390 | -1.13% | 18.4만 |
|---|
| 2026.09.04 | ₩78,872 | ₩79,811 | ₩78,872 | ₩79,650 | +0.99% | 9만 |
|---|
| 2026.09.03 | ₩79,516 | ₩80,079 | ₩79,020 | ₩79,235 | -0.35% | 16만 |
|---|
| 2026.09.02 | ₩78,188 | ₩79,342 | ₩78,162 | ₩79,020 | +1.06% | 11.3만 |
|---|
| 2026.09.01 | ₩77,652 | ₩78,537 | ₩77,303 | ₩78,014 | +0.47% | 18.4만 |
|---|
| 2026.08.31 | ₩77,893 | ₩78,095 | ₩77,236 | ₩77,853 | -0.05% | 12.4만 |
|---|
| 2026.08.28 | ₩78,028 | ₩78,725 | ₩77,437 | ₩77,880 | -0.19% | 10.3만 |
|---|
| 2026.08.27 | ₩77,464 | ₩78,376 | ₩77,129 | ₩78,095 | +0.81% | 11.1만 |
|---|
| 2026.08.26 | ₩77,947 | ₩78,470 | ₩77,330 | ₩77,974 | +0.03% | 10.7만 |
|---|
| 2026.08.25 | ₩78,282 | ₩78,765 | ₩74,058 | ₩77,679 | -0.77% | 13.8만 |
|---|
| 2026.08.24 | ₩78,309 | ₩79,033 | ₩77,893 | ₩78,229 | -0.10% | 9.7만 |
|---|
| 2026.08.21 | ₩78,792 | ₩79,074 | ₩77,732 | ₩78,416 | -0.48% | 11.1만 |
|---|
| 2026.08.20 | ₩77,665 | ₩78,363 | ₩76,834 | ₩78,256 | +0.76% | 10만 |
|---|
| 2026.08.19 | ₩79,597 | ₩80,763 | ₩77,853 | ₩77,920 | -2.11% | 13만 |
|---|
| 2026.08.18 | ₩79,919 | ₩80,388 | ₩78,953 | ₩79,382 | -0.67% | 12.6만 |
|---|
| 2026.08.17 | ₩80,120 | ₩80,871 | ₩79,583 | ₩79,798 | -0.40% | 11.2만 |
|---|
| 2026.08.14 | ₩80,281 | ₩81,447 | ₩79,945 | ₩80,307 | +0.03% | 11.6만 |
|---|
| 2026.08.13 | ₩80,401 | ₩80,857 | ₩79,972 | ₩80,375 | -0.03% | 10.4만 |
|---|
| 2026.08.12 | ₩79,100 | ₩80,294 | ₩78,725 | ₩79,865 | +0.97% | 14만 |
|---|
| 2026.08.11 | ₩78,712 | ₩79,422 | ₩78,604 | ₩78,913 | +0.26% | 13.4만 |
|---|
| 2026.08.10 | ₩78,993 | ₩79,530 | ₩78,148 | ₩78,510 | -0.61% | 8.8만 |
|---|
| 2026.08.07 | ₩79,798 | ₩80,267 | ₩79,194 | ₩79,302 | -0.62% | 12.3만 |
|---|
| 2026.08.06 | ₩81,139 | ₩81,474 | ₩79,945 | ₩80,026 | -1.37% | 10.3만 |
|---|
| 2026.08.05 | ₩81,300 | ₩81,407 | ₩80,187 | ₩80,616 | -0.84% | 15.1만 |
|---|
| 2026.08.04 | ₩80,924 | ₩82,024 | ₩80,535 | ₩81,032 | +0.13% | 14.2만 |
|---|
| 2026.08.03 | ₩80,710 | ₩82,896 | ₩80,549 | ₩80,898 | +0.23% | 15.7만 |
|---|
| 2026.07.31 | ₩80,214 | ₩80,777 | ₩79,543 | ₩80,670 | +0.57% | 13.9만 |
|---|
| 2026.07.30 | ₩81,273 | ₩81,622 | ₩80,240 | ₩80,334 | -1.16% | 9.3만 |
|---|
| 2026.07.29 | ₩80,763 | ₩81,796 | ₩80,375 | ₩80,951 | +0.23% | 13.3만 |
|---|
| 2026.07.28 | ₩81,018 | ₩81,944 | ₩80,898 | ₩81,166 | +0.18% | 11.7만 |
|---|
| 2026.07.27 | ₩81,528 | ₩81,970 | ₩79,972 | ₩80,495 | -1.27% | 14.9만 |
|---|
| 2026.07.24 | ₩81,166 | ₩82,038 | ₩80,375 | ₩81,126 | -0.05% | 19.4만 |
|---|
| 2026.07.23 | ₩79,878 | ₩80,991 | ₩79,033 | ₩80,884 | +1.26% | 21.4만 |
|---|
| 2026.07.22 | ₩81,126 | ₩81,246 | ₩80,039 | ₩80,737 | -0.48% | 18만 |
|---|
| 2026.07.21 | ₩81,970 | ₩82,654 | ₩79,543 | ₩81,286 | -0.83% | 21.4만 |
|---|
| 2026.07.20 | ₩81,783 | ₩83,057 | ₩81,649 | ₩82,346 | +0.69% | 35.1만 |
|---|
| 2026.07.17 | ₩83,942 | ₩85,310 | ₩75,600 | ₩82,292 | -1.97% | 37.2만 |
|---|
| 2026.07.16 | ₩79,476 | ₩83,861 | ₩79,463 | ₩83,768 | +5.40% | 35.9만 |
|---|
| 2026.07.15 | ₩78,618 | ₩79,919 | ₩78,470 | ₩79,154 | +0.68% | 16만 |
|---|
| 2026.07.14 | ₩78,752 | ₩79,516 | ₩77,572 | ₩78,618 | -0.17% | 21.1만 |
|---|
| 2026.07.13 | ₩78,457 | ₩79,382 | ₩78,054 | ₩78,618 | +0.21% | 19.6만 |
|---|
| 2026.07.10 | ₩78,323 | ₩79,221 | ₩77,947 | ₩78,256 | -0.09% | 16.2만 |
|---|
| 2026.07.09 | ₩77,786 | ₩78,940 | ₩77,558 | ₩78,323 | +0.69% | 20만 |
|---|
| 2026.07.08 | ₩78,712 | ₩78,752 | ₩76,955 | ₩77,317 | -1.77% | 20만 |
|---|
| 2026.07.07 | ₩79,543 | ₩79,972 | ₩78,819 | ₩78,819 | -0.91% | 12.7만 |
|---|
| 2026.07.06 | ₩79,798 | ₩80,093 | ₩78,872 | ₩79,543 | -0.32% | 18.1만 |
|---|
| 2026.07.02 | ₩80,991 | ₩81,193 | ₩79,382 | ₩79,811 | -1.46% | 18.8만 |
|---|
| 2026.07.01 | ₩78,980 | ₩80,831 | ₩78,416 | ₩80,576 | +2.02% | 34.4만 |
|---|
| 2026.06.30 | ₩78,430 | ₩79,194 | ₩78,148 | ₩78,685 | +0.32% | 18.2만 |
|---|
| 2026.06.29 | ₩78,604 | ₩78,805 | ₩77,934 | ₩78,430 | -0.22% | 26.5만 |
|---|
| 2026.06.26 | ₩79,422 | ₩79,744 | ₩78,363 | ₩78,926 | -0.62% | 43.4만 |
|---|
| 2026.06.25 | ₩79,463 | ₩80,012 | ₩78,859 | ₩79,047 | -0.52% | 21.1만 |
|---|
| 2026.06.24 | ₩78,859 | ₩79,986 | ₩78,591 | ₩79,328 | +0.60% | 29만 |
|---|
| 2026.06.23 | ₩78,108 | ₩79,087 | ₩78,028 | ₩78,832 | +0.93% | 17.6만 |
|---|
| 2026.06.22 | ₩77,424 | ₩78,282 | ₩77,424 | ₩77,960 | +0.69% | 20.6만 |
|---|
| 2026.06.18 | ₩78,644 | ₩79,463 | ₩76,955 | ₩77,424 | -1.55% | 68.2만 |
|---|
| 2026.06.17 | ₩77,706 | ₩78,484 | ₩76,753 | ₩77,464 | -0.31% | 31.4만 |
|---|
| 2026.06.16 | ₩77,800 | ₩78,671 | ₩76,941 | ₩77,746 | -0.07% | 24.3만 |
|---|
| 2026.06.15 | ₩78,390 | ₩79,127 | ₩76,968 | ₩77,303 | -1.39% | 29.7만 |
|---|
| 2026.06.12 | ₩77,424 | ₩78,430 | ₩76,204 | ₩77,987 | +0.73% | 21.5만 |
|---|
| 2026.06.11 | ₩76,566 | ₩77,840 | ₩76,110 | ₩77,075 | +0.67% | 21.5만 |
|---|
| 2026.06.10 | ₩76,297 | ₩76,727 | ₩76,123 | ₩76,391 | +0.12% | 10.6만 |
|---|
| 2026.06.09 | ₩76,016 | ₩77,679 | ₩75,774 | ₩75,815 | -0.26% | 11.3만 |
|---|
| 2026.06.08 | ₩76,137 | ₩77,156 | ₩74,809 | ₩75,774 | -0.48% | 10.1만 |
|---|
| 2026.06.05 | ₩75,265 | ₩76,445 | ₩75,265 | ₩75,882 | +0.82% | 11.6만 |
|---|
| 2026.06.04 | ₩74,433 | ₩75,600 | ₩73,186 | ₩75,533 | +1.48% | 14.5만 |
|---|
| 2026.06.03 | ₩74,460 | ₩74,648 | ₩73,629 | ₩73,736 | -0.97% | 16.7만 |
|---|
| 2026.06.02 | ₩73,642 | ₩75,064 | ₩73,508 | ₩74,849 | +1.64% | 12.7만 |
|---|
| 2026.06.01 | ₩74,111 | ₩74,943 | ₩73,320 | ₩73,964 | -0.20% | 14.5만 |
|---|
| 2026.05.29 | ₩74,071 | ₩74,581 | ₩72,810 | ₩74,420 | +0.47% | 14.8만 |
|---|
| 2026.05.28 | ₩74,594 | ₩74,594 | ₩73,669 | ₩74,232 | -0.49% | 10.7만 |
|---|
| 2026.05.27 | ₩75,318 | ₩75,587 | ₩74,246 | ₩74,594 | -0.96% | 15.4만 |
|---|
| 2026.05.26 | ₩74,406 | ₩75,426 | ₩74,246 | ₩75,131 | +0.97% | 16.7만 |
|---|
| 2026.05.22 | ₩74,594 | ₩74,701 | ₩73,870 | ₩74,246 | -0.47% | 15.3만 |
|---|
| 2026.05.21 | ₩73,843 | ₩74,487 | ₩72,717 | ₩74,393 | +0.74% | 17.2만 |
|---|
| 2026.05.20 | ₩73,307 | ₩74,688 | ₩73,106 | ₩74,366 | +1.45% | 19.9만 |
|---|
| 2026.05.19 | ₩73,226 | ₩74,071 | ₩72,609 | ₩73,307 | +0.11% | 21.6만 |
|---|
| 2026.05.18 | ₩72,381 | ₩74,205 | ₩72,381 | ₩73,280 | +1.24% | 17.4만 |
|---|
| 2026.05.15 | ₩72,556 | ₩72,985 | ₩71,805 | ₩72,127 | -0.59% | 26.6만 |
|---|
| 2026.05.14 | ₩72,623 | ₩73,494 | ₩72,328 | ₩72,663 | +0.06% | 21.9만 |
|---|
| 2026.05.13 | ₩72,113 | ₩72,918 | ₩71,899 | ₩72,220 | +0.15% | 18.8만 |
|---|
| 2026.05.12 | ₩72,676 | ₩72,864 | ₩71,630 | ₩72,368 | -0.42% | 10.3만 |
|---|
| 2026.05.11 | ₩73,763 | ₩73,763 | ₩72,609 | ₩72,676 | -1.47% | 15.5만 |
|---|
| 2026.05.08 | ₩73,441 | ₩74,044 | ₩73,253 | ₩73,562 | +0.16% | 10.8만 |
|---|
| 2026.05.07 | ₩73,387 | ₩74,044 | ₩73,360 | ₩73,575 | +0.26% | 8.5만 |
|---|
| 2026.05.06 | ₩73,749 | ₩74,299 | ₩73,213 | ₩73,320 | -0.58% | 12.3만 |
|---|
| 2026.05.05 | ₩72,770 | ₩73,696 | ₩72,207 | ₩73,427 | +0.90% | 13.8만 |
|---|
| 2026.05.04 | ₩73,065 | ₩73,535 | ₩72,448 | ₩72,757 | -0.42% | 18만 |
|---|
| 2026.05.01 | ₩73,535 | ₩74,353 | ₩73,052 | ₩74,111 | +0.78% | 16.2만 |
|---|
| 2026.04.30 | ₩73,038 | ₩74,380 | ₩73,038 | ₩73,521 | +0.66% | 14만 |
|---|
| 2026.04.29 | ₩73,508 | ₩73,897 | ₩73,320 | ₩73,535 | +0.04% | 19.6만 |
|---|
| 2026.04.28 | ₩74,165 | ₩74,755 | ₩73,347 | ₩73,843 | -0.43% | 13.8만 |
|---|
| 2026.04.27 | ₩74,165 | ₩75,104 | ₩73,575 | ₩73,615 | -0.74% | 13만 |
|---|
| 2026.04.24 | ₩73,293 | ₩73,883 | ₩72,059 | ₩73,790 | +0.68% | 20.3만 |
|---|
| 2026.04.23 | ₩72,556 | ₩73,401 | ₩72,234 | ₩73,293 | +1.02% | 18.7만 |
|---|
| 2026.04.22 | ₩71,764 | ₩72,529 | ₩71,362 | ₩72,301 | +0.75% | 20.1만 |
|---|
| 2026.04.21 | ₩70,745 | ₩72,261 | ₩70,745 | ₩71,697 | +1.35% | 28.8만 |
|---|
| 2026.04.20 | ₩72,046 | ₩72,582 | ₩70,155 | ₩70,960 | -1.51% | 49.1만 |
|---|
| 2026.04.17 | ₩73,468 | ₩75,399 | ₩69,793 | ₩72,515 | -1.30% | 22.4만 |
|---|
| 2026.04.16 | ₩71,107 | ₩72,368 | ₩68,640 | ₩72,033 | +1.30% | 27.7만 |
|---|
| 2026.04.15 | ₩71,657 | ₩71,885 | ₩70,691 | ₩71,483 | -0.24% | 13.3만 |
|---|
| 2026.04.14 | ₩72,046 | ₩72,261 | ₩70,396 | ₩71,845 | -0.28% | 17.2만 |
|---|
| 2026.04.13 | ₩72,086 | ₩72,287 | ₩71,416 | ₩72,247 | +0.22% | 12.7만 |
|---|
| 2026.04.10 | ₩72,636 | ₩72,730 | ₩71,711 | ₩72,180 | -0.63% | 15.4만 |
|---|
| 2026.04.09 | ₩71,590 | ₩73,374 | ₩71,429 | ₩72,891 | +1.82% | 13.7만 |
|---|
| 2026.04.08 | ₩71,764 | ₩72,462 | ₩71,764 | ₩72,019 | +0.36% | 18.5만 |
|---|
| 2026.04.07 | ₩70,115 | ₩70,718 | ₩69,699 | ₩70,571 | +0.65% | 12.5만 |
|---|
| 2026.04.06 | ₩69,243 | ₩70,262 | ₩69,028 | ₩70,249 | +1.45% | 13.6만 |
|---|
| 2026.04.02 | ₩68,881 | ₩69,820 | ₩68,626 | ₩69,511 | +0.92% | 11.2만 |
|---|
| 2026.04.01 | ₩70,008 | ₩70,919 | ₩69,672 | ₩69,699 | -0.44% | 19.2만 |
|---|
| 2026.03.31 | ₩69,686 | ₩70,048 | ₩69,069 | ₩69,940 | +0.37% | 25.4만 |
|---|
| 2026.03.30 | ₩69,109 | ₩69,377 | ₩68,626 | ₩68,961 | -0.21% | 21.9만 |
|---|
| 2026.03.27 | ₩68,626 | ₩69,163 | ₩68,197 | ₩68,626 | 0.00% | 20.1만 |
|---|
| 2026.03.26 | ₩68,680 | ₩69,163 | ₩68,331 | ₩69,028 | +0.51% | 15.5만 |
|---|
| 2026.03.25 | ₩69,055 | ₩69,793 | ₩68,586 | ₩69,028 | -0.04% | 18.8만 |
|---|
| 2026.03.24 | ₩67,339 | ₩69,458 | ₩67,339 | ₩68,760 | +2.11% | 20.3만 |
|---|
| 2026.03.23 | ₩67,956 | ₩68,787 | ₩67,205 | ₩67,862 | -0.14% | 31만 |
|---|
| 2026.03.20 | ₩67,674 | ₩67,821 | ₩66,440 | ₩66,534 | -1.68% | 92.7만 |
|---|
| 2026.03.19 | ₩66,816 | ₩67,821 | ₩65,716 | ₩67,567 | +1.12% | 29.6만 |
|---|
| 2026.03.18 | ₩66,909 | ₩67,446 | ₩66,547 | ₩66,950 | +0.06% | 23.9만 |
|---|
| 2026.03.17 | ₩68,425 | ₩69,042 | ₩67,124 | ₩67,473 | -1.39% | 22.1만 |
|---|
| 2026.03.16 | ₩67,821 | ₩68,331 | ₩67,111 | ₩68,157 | +0.49% | 16.5만 |
|---|
| 2026.03.13 | ₩67,647 | ₩67,728 | ₩66,521 | ₩67,486 | -0.24% | 13.8만 |
|---|
| 2026.03.12 | ₩66,494 | ₩67,365 | ₩66,051 | ₩67,151 | +0.99% | 15.3만 |
|---|
| 2026.03.11 | ₩66,963 | ₩67,231 | ₩66,413 | ₩66,977 | +0.02% | 16.3만 |
|---|
| 2026.03.10 | ₩66,990 | ₩68,210 | ₩66,561 | ₩67,191 | +0.30% | 21.4만 |
|---|
| 2026.03.09 | ₩66,346 | ₩67,352 | ₩65,126 | ₩67,030 | +1.03% | 23.5만 |
|---|
| 2026.03.06 | ₩66,749 | ₩67,392 | ₩64,321 | ₩67,298 | +0.82% | 21.5만 |
|---|
| 2026.03.05 | ₩68,465 | ₩68,572 | ₩67,768 | ₩68,117 | -0.51% | 21.1만 |
|---|
| 2026.03.04 | ₩69,163 | ₩69,592 | ₩68,492 | ₩68,881 | -0.41% | 18만 |
|---|
| 2026.03.03 | ₩67,526 | ₩69,109 | ₩67,044 | ₩68,707 | +1.75% | 19.2만 |
|---|
| 2026.03.02 | ₩67,272 | ₩69,042 | ₩66,695 | ₩68,546 | +1.89% | 14.9만 |
|---|
| 2026.02.27 | ₩69,109 | ₩69,109 | ₩67,419 | ₩67,929 | -1.71% | 20.4만 |
|---|
| 2026.02.26 | ₩70,812 | ₩71,724 | ₩69,766 | ₩70,088 | -1.02% | 25만 |
|---|
| 2026.02.25 | ₩69,458 | ₩70,624 | ₩69,082 | ₩70,463 | +1.45% | 12.5만 |
|---|
| 2026.02.24 | ₩68,868 | ₩69,122 | ₩67,272 | ₩69,028 | +0.23% | 14.9만 |
|---|
| 2026.02.23 | ₩71,161 | ₩71,375 | ₩68,412 | ₩68,787 | -3.34% | 24.8만 |
|---|
| 2026.02.20 | ₩70,598 | ₩71,577 | ₩69,766 | ₩71,188 | +0.84% | 16.5만 |
|---|
| 2026.02.19 | ₩69,645 | ₩70,691 | ₩67,647 | ₩70,598 | +1.37% | 12.3만 |
|---|
| 2026.02.18 | ₩70,356 | ₩71,563 | ₩69,873 | ₩70,021 | -0.48% | 16.8만 |
|---|
| 2026.02.17 | ₩70,021 | ₩70,960 | ₩69,069 | ₩70,584 | +0.80% | 14.7만 |
|---|
| 2026.02.13 | ₩69,780 | ₩70,624 | ₩68,881 | ₩70,021 | +0.35% | 18.5만 |
|---|
| 2026.02.12 | ₩69,873 | ₩70,517 | ₩68,787 | ₩69,954 | +0.12% | 14.5만 |
|---|
| 2026.02.11 | ₩69,994 | ₩69,994 | ₩69,136 | ₩69,538 | -0.65% | 15.1만 |
|---|
| 2026.02.10 | ₩69,498 | ₩70,906 | ₩68,787 | ₩69,632 | +0.19% | 19.8만 |
|---|
| 2026.02.09 | ₩70,142 | ₩70,919 | ₩69,659 | ₩69,780 | -0.52% | 11.6만 |
|---|
| 2026.02.06 | ₩70,463 | ₩71,563 | ₩70,101 | ₩70,383 | -0.11% | 16.6만 |
|---|
| 2026.02.05 | ₩69,337 | ₩70,195 | ₩68,800 | ₩70,168 | +1.20% | 15.6만 |
|---|
| 2026.02.04 | ₩68,774 | ₩70,718 | ₩68,117 | ₩69,082 | +0.45% | 20.1만 |
|---|
| 2026.02.03 | ₩68,425 | ₩69,404 | ₩68,090 | ₩68,572 | +0.22% | 12.1만 |
|---|
| 2026.02.02 | ₩67,580 | ₩68,707 | ₩66,547 | ₩68,599 | +1.51% | 12.9만 |
|---|
| 2026.01.30 | ₩67,218 | ₩68,277 | ₩67,124 | ₩67,835 | +0.92% | 15.5만 |
|---|
| 2026.01.29 | ₩66,775 | ₩68,036 | ₩66,333 | ₩67,607 | +1.25% | 14.9만 |
|---|
| 2026.01.28 | ₩67,285 | ₩68,224 | ₩66,641 | ₩67,003 | -0.42% | 17.6만 |
|---|
| 2026.01.27 | ₩66,883 | ₩67,459 | ₩65,635 | ₩67,178 | +0.44% | 11.2만 |
|---|
| 2026.01.26 | ₩66,655 | ₩68,277 | ₩66,145 | ₩66,936 | +0.42% | 14.7만 |
|---|
| 2026.01.23 | ₩68,277 | ₩69,015 | ₩66,708 | ₩66,869 | -2.06% | 21만 |
|---|
| 2026.01.22 | ₩68,599 | ₩70,209 | ₩68,505 | ₩68,733 | +0.20% | 10.8만 |
|---|
| 2026.01.21 | ₩67,433 | ₩68,800 | ₩66,775 | ₩68,599 | +1.73% | 12.9만 |
|---|
| 2026.01.20 | ₩66,561 | ₩67,620 | ₩66,561 | ₩66,869 | +0.46% | 18.1만 |
|---|
| 2026.01.16 | ₩67,956 | ₩69,069 | ₩66,521 | ₩66,869 | -1.60% | 16.7만 |
|---|
| 2026.01.15 | ₩65,314 | ₩68,465 | ₩65,032 | ₩68,264 | +4.52% | 30.5만 |
|---|
| 2026.01.14 | ₩64,858 | ₩65,689 | ₩64,428 | ₩65,072 | +0.33% | 13.5만 |
|---|
| 2026.01.13 | ₩65,300 | ₩65,434 | ₩64,375 | ₩64,871 | -0.66% | 13.6만 |
|---|
| 2026.01.12 | ₩64,710 | ₩67,540 | ₩64,375 | ₩65,300 | +0.91% | 11.1만 |
|---|
| 2026.01.09 | ₩65,770 | ₩66,413 | ₩64,951 | ₩65,086 | -1.04% | 9.6만 |
|---|
| 2026.01.08 | ₩64,080 | ₩65,971 | ₩64,080 | ₩65,783 | +2.66% | 11.6만 |
|---|
| 2026.01.07 | ₩65,287 | ₩65,287 | ₩63,490 | ₩64,388 | -1.38% | 12.6만 |
|---|
| 2026.01.06 | ₩65,796 | ₩69,498 | ₩64,951 | ₩65,072 | -1.10% | 11.3만 |
|---|
| 2026.01.05 | ₩64,093 | ₩66,534 | ₩63,811 | ₩66,051 | +3.06% | 20.9만 |
|---|
| 2026.01.02 | ₩64,147 | ₩64,227 | ₩62,417 | ₩64,147 | 0.00% | 12.9만 |
|---|
| 2025.12.31 | ₩64,978 | ₩65,179 | ₩63,919 | ₩64,147 | -1.28% | 11.5만 |
|---|
| 2025.12.30 | ₩65,501 | ₩65,997 | ₩65,018 | ₩65,112 | -0.59% | 11.4만 |
|---|
| 2025.12.29 | ₩65,944 | ₩67,258 | ₩65,448 | ₩65,689 | -0.39% | 10.3만 |
|---|
| 2025.12.26 | ₩65,327 | ₩66,158 | ₩65,327 | ₩65,877 | +0.84% | 11만 |
|---|
| 2025.12.24 | ₩66,051 | ₩66,762 | ₩65,381 | ₩65,542 | -0.77% | 5.8만 |
|---|
| 2025.12.23 | ₩66,266 | ₩67,151 | ₩65,837 | ₩65,930 | -0.51% | 10.3만 |
|---|
| 2025.12.22 | ₩67,030 | ₩67,835 | ₩66,252 | ₩66,547 | -0.72% | 16.8만 |
|---|
| 2025.12.19 | ₩67,768 | ₩68,774 | ₩66,628 | ₩67,030 | -1.09% | 52.2만 |
|---|
| 2025.12.18 | ₩67,057 | ₩68,827 | ₩66,293 | ₩68,237 | +1.76% | 21.6만 |
|---|
| 2025.12.17 | ₩65,863 | ₩66,950 | ₩65,863 | ₩66,681 | +1.24% | 10.7만 |
|---|
| 2025.12.16 | ₩66,212 | ₩66,386 | ₩65,770 | ₩66,051 | -0.24% | 11.4만 |
|---|
| 2025.12.15 | ₩65,904 | ₩66,641 | ₩65,676 | ₩66,091 | +0.28% | 11.1만 |
|---|
| 2025.12.12 | ₩65,823 | ₩66,024 | ₩65,005 | ₩65,702 | -0.18% | 10.8만 |
|---|
| 2025.12.11 | ₩65,622 | ₩66,386 | ₩65,287 | ₩65,448 | -0.27% | 13.6만 |
|---|
| 2025.12.10 | ₩63,597 | ₩65,702 | ₩62,940 | ₩65,488 | +2.97% | 14.9만 |
|---|
| 2025.12.09 | ₩64,469 | ₩65,273 | ₩63,275 | ₩63,436 | -1.60% | 14.3만 |
|---|
| 2025.12.08 | ₩64,080 | ₩65,059 | ₩63,423 | ₩64,576 | +0.77% | 9만 |
|---|
| 2025.12.05 | ₩64,241 | ₩64,482 | ₩63,771 | ₩63,825 | -0.65% | 9.1만 |
|---|
| 2025.12.04 | ₩65,018 | ₩65,407 | ₩64,348 | ₩64,576 | -0.68% | 8.1만 |
|---|
| 2025.12.03 | ₩64,589 | ₩65,595 | ₩63,986 | ₩65,421 | +1.29% | 7.1만 |
|---|
| 2025.12.02 | ₩65,314 | ₩65,582 | ₩64,227 | ₩64,375 | -1.44% | 8.6만 |
|---|
| 2025.12.01 | ₩63,905 | ₩65,327 | ₩63,838 | ₩65,112 | +1.89% | 12.2만 |
|---|
| 2025.11.28 | ₩65,287 | ₩65,287 | ₩64,227 | ₩64,348 | -1.44% | 4.6만 |
|---|
| 2025.11.26 | ₩65,649 | ₩67,111 | ₩63,583 | ₩64,898 | -1.14% | 27.3만 |
|---|
| 2025.11.25 | ₩64,013 | ₩66,132 | ₩63,946 | ₩65,904 | +2.95% | 15.8만 |
|---|
| 2025.11.24 | ₩63,637 | ₩63,838 | ₩63,060 | ₩63,691 | +0.08% | 16.6만 |
|---|
| 2025.11.21 | ₩62,363 | ₩64,241 | ₩62,363 | ₩63,905 | +2.47% | 11.5만 |
|---|
| 2025.11.20 | ₩63,154 | ₩63,463 | ₩62,162 | ₩62,309 | -1.34% | 7.3만 |
|---|
| 2025.11.19 | ₩62,363 | ₩63,677 | ₩62,014 | ₩62,430 | +0.11% | 7.4만 |
|---|
| 2025.11.18 | ₩62,162 | ₩62,967 | ₩62,162 | ₩62,497 | +0.54% | 12.3만 |
|---|
| 2025.11.17 | ₩64,241 | ₩65,702 | ₩62,001 | ₩62,256 | -3.09% | 11.8만 |
|---|
| 2025.11.14 | ₩64,294 | ₩64,750 | ₩63,503 | ₩64,348 | +0.08% | 13.8만 |
|---|
| 2025.11.13 | ₩64,495 | ₩65,233 | ₩64,294 | ₩64,589 | +0.15% | 11.3만 |
|---|
| 2025.11.12 | ₩64,723 | ₩65,622 | ₩64,375 | ₩64,817 | +0.15% | 14.9만 |
|---|
| 2025.11.11 | ₩64,790 | ₩65,260 | ₩63,798 | ₩64,884 | +0.14% | 8.9만 |
|---|
| 2025.11.10 | ₩64,509 | ₩65,112 | ₩64,039 | ₩64,737 | +0.35% | 9.3만 |
|---|
| 2025.11.07 | ₩63,302 | ₩64,361 | ₩62,953 | ₩64,348 | +1.65% | 10.1만 |
|---|
| 2025.11.06 | ₩63,463 | ₩63,919 | ₩63,101 | ₩63,302 | -0.25% | 11.9만 |
|---|
| 2025.11.05 | ₩63,221 | ₩64,093 | ₩63,047 | ₩63,811 | +0.93% | 11.7만 |
|---|
| 2025.11.04 | ₩62,926 | ₩63,490 | ₩62,497 | ₩63,342 | +0.66% | 11.2만 |
|---|
| 2025.11.03 | ₩64,039 | ₩64,039 | ₩62,497 | ₩63,235 | -1.26% | 17.7만 |
|---|
| 2025.10.31 | ₩64,388 | ₩64,428 | ₩63,302 | ₩63,905 | -0.75% | 15만 |
|---|
| 2025.10.30 | ₩63,785 | ₩64,978 | ₩63,785 | ₩64,294 | +0.80% | 12.8만 |
|---|
| 2025.10.29 | ₩64,858 | ₩65,340 | ₩63,637 | ₩64,039 | -1.26% | 18.4만 |
|---|
| 2025.10.28 | ₩64,884 | ₩65,394 | ₩64,200 | ₩65,166 | +0.43% | 13.1만 |
|---|
| 2025.10.27 | ₩65,112 | ₩65,260 | ₩64,630 | ₩64,965 | -0.23% | 14.5만 |
|---|
| 2025.10.24 | ₩63,771 | ₩65,086 | ₩63,034 | ₩64,898 | +1.77% | 10.7만 |
|---|
| 2025.10.23 | ₩63,543 | ₩63,691 | ₩62,631 | ₩63,342 | -0.32% | 25.7만 |
|---|
| 2025.10.22 | ₩63,409 | ₩64,241 | ₩63,168 | ₩63,691 | +0.44% | 15.4만 |
|---|
| 2025.10.21 | ₩62,645 | ₩63,624 | ₩62,256 | ₩63,436 | +1.26% | 9.2만 |
|---|
| 2025.10.20 | ₩62,832 | ₩64,106 | ₩62,457 | ₩62,739 | -0.15% | 13.5만 |
|---|
| 2025.10.17 | ₩61,652 | ₩63,060 | ₩61,357 | ₩62,564 | +1.48% | 19.9만 |
|---|
| 2025.10.16 | ₩62,122 | ₩63,127 | ₩60,257 | ₩61,424 | -1.12% | 20.4만 |
|---|
| 2025.10.15 | ₩63,758 | ₩63,785 | ₩62,148 | ₩62,323 | -2.25% | 15.6만 |
|---|
| 2025.10.14 | ₩61,290 | ₩63,852 | ₩60,821 | ₩63,476 | +3.57% | 15.1만 |
|---|
| 2025.10.13 | ₩61,773 | ₩61,773 | ₩60,713 | ₩61,612 | -0.26% | 12만 |
|---|
| 2025.10.10 | ₩62,470 | ₩63,409 | ₩60,687 | ₩60,767 | -2.73% | 13.2만 |
|---|