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 | ₩79,713 | ₩79,888 | ₩78,667 | ₩78,667 | -1.31% | 16.4만 |
| 2026.10.08 | ₩78,332 | ₩80,196 | ₩77,809 | ₩79,914 | +2.02% | 25.7만 |
| 2026.10.07 | ₩78,037 | ₩78,734 | ₩77,541 | ₩78,198 | +0.21% | 18.5만 |
| 2026.10.06 | ₩79,606 | ₩80,062 | ₩78,640 | ₩78,761 | -1.06% | 14.9만 |
| 2026.10.05 | ₩80,008 | ₩80,022 | ₩79,056 | ₩79,204 | -1.01% | 17.3만 |
| 2026.10.02 | ₩79,888 | ₩80,719 | ₩79,485 | ₩79,928 | +0.05% | 14.1만 |
| 2026.10.01 | ₩78,077 | ₩79,284 | ₩76,964 | ₩79,284 | +1.55% | 21.8만 |
| 2026.09.30 | ₩78,332 | ₩78,734 | ₩77,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,211 |
| -0.15% |
| 24.7만 |
| 2026.09.29 | ₩79,445 | ₩80,102 | ₩78,077 | ₩78,278 | -1.47% | 24.7만 |
|---|
| 2026.09.28 | ₩81,255 | ₩81,336 | ₩79,418 | ₩79,633 | -2.00% | 27.5만 |
|---|
| 2026.09.25 | ₩80,558 | ₩81,430 | ₩80,263 | ₩81,363 | +1.00% | 47.6만 |
|---|
| 2026.09.24 | ₩79,713 | ₩80,344 | ₩79,311 | ₩80,263 | +0.69% | 17.5만 |
|---|
| 2026.09.23 | ₩79,297 | ₩79,700 | ₩79,002 | ₩79,432 | +0.17% | 20.3만 |
|---|
| 2026.09.22 | ₩80,102 | ₩81,403 | ₩78,909 | ₩79,177 | -1.16% | 23.4만 |
|---|
| 2026.09.21 | ₩81,416 | ₩81,805 | ₩79,686 | ₩79,767 | -2.03% | 23.1만 |
|---|
| 2026.09.18 | ₩80,370 | ₩81,510 | ₩79,901 | ₩81,403 | +1.28% | 107.5만 |
|---|
| 2026.09.17 | ₩80,759 | ₩81,524 | ₩79,271 | ₩80,893 | +0.17% | 28.8만 |
|---|
| 2026.09.16 | ₩80,598 | ₩81,121 | ₩79,271 | ₩80,022 | -0.72% | 30.6만 |
|---|
| 2026.09.15 | ₩80,411 | ₩81,269 | ₩79,002 | ₩80,598 | +0.23% | 20만 |
|---|
| 2026.09.14 | ₩79,123 | ₩80,437 | ₩79,123 | ₩80,397 | +1.61% | 24만 |
|---|
| 2026.09.11 | ₩79,914 | ₩79,914 | ₩78,573 | ₩79,244 | -0.84% | 19.6만 |
|---|
| 2026.09.10 | ₩78,091 | ₩79,338 | ₩77,621 | ₩79,271 | +1.51% | 17.2만 |
|---|
| 2026.09.09 | ₩77,889 | ₩78,560 | ₩77,648 | ₩78,144 | +0.33% | 15.4만 |
|---|
| 2026.09.08 | ₩79,284 | ₩79,566 | ₩78,158 | ₩78,386 | -1.13% | 18.4만 |
|---|
| 2026.09.04 | ₩78,868 | ₩79,807 | ₩78,868 | ₩79,646 | +0.99% | 9만 |
|---|
| 2026.09.03 | ₩79,512 | ₩80,075 | ₩79,016 | ₩79,230 | -0.35% | 16만 |
|---|
| 2026.09.02 | ₩78,184 | ₩79,338 | ₩78,158 | ₩79,016 | +1.06% | 11.3만 |
|---|
| 2026.09.01 | ₩77,648 | ₩78,533 | ₩77,299 | ₩78,010 | +0.47% | 18.4만 |
|---|
| 2026.08.31 | ₩77,889 | ₩78,091 | ₩77,232 | ₩77,849 | -0.05% | 12.4만 |
|---|
| 2026.08.28 | ₩78,023 | ₩78,721 | ₩77,433 | ₩77,876 | -0.19% | 10.3만 |
|---|
| 2026.08.27 | ₩77,460 | ₩78,372 | ₩77,125 | ₩78,091 | +0.81% | 11.1만 |
|---|
| 2026.08.26 | ₩77,943 | ₩78,466 | ₩77,326 | ₩77,970 | +0.03% | 10.7만 |
|---|
| 2026.08.25 | ₩78,278 | ₩78,761 | ₩74,054 | ₩77,675 | -0.77% | 13.8만 |
|---|
| 2026.08.24 | ₩78,305 | ₩79,029 | ₩77,889 | ₩78,225 | -0.10% | 9.7만 |
|---|
| 2026.08.21 | ₩78,788 | ₩79,069 | ₩77,728 | ₩78,412 | -0.48% | 11.1만 |
|---|
| 2026.08.20 | ₩77,661 | ₩78,359 | ₩76,830 | ₩78,251 | +0.76% | 10만 |
|---|
| 2026.08.19 | ₩79,593 | ₩80,759 | ₩77,849 | ₩77,916 | -2.11% | 13만 |
|---|
| 2026.08.18 | ₩79,914 | ₩80,384 | ₩78,949 | ₩79,378 | -0.67% | 12.6만 |
|---|
| 2026.08.17 | ₩80,116 | ₩80,867 | ₩79,579 | ₩79,794 | -0.40% | 11.2만 |
|---|
| 2026.08.14 | ₩80,276 | ₩81,443 | ₩79,941 | ₩80,303 | +0.03% | 11.6만 |
|---|
| 2026.08.13 | ₩80,397 | ₩80,853 | ₩79,968 | ₩80,370 | -0.03% | 10.4만 |
|---|
| 2026.08.12 | ₩79,096 | ₩80,290 | ₩78,721 | ₩79,861 | +0.97% | 14만 |
|---|
| 2026.08.11 | ₩78,707 | ₩79,418 | ₩78,600 | ₩78,909 | +0.26% | 13.4만 |
|---|
| 2026.08.10 | ₩78,989 | ₩79,525 | ₩78,144 | ₩78,506 | -0.61% | 8.8만 |
|---|
| 2026.08.07 | ₩79,794 | ₩80,263 | ₩79,190 | ₩79,297 | -0.62% | 12.3만 |
|---|
| 2026.08.06 | ₩81,135 | ₩81,470 | ₩79,941 | ₩80,022 | -1.37% | 10.3만 |
|---|
| 2026.08.05 | ₩81,296 | ₩81,403 | ₩80,183 | ₩80,612 | -0.84% | 15.1만 |
|---|
| 2026.08.04 | ₩80,920 | ₩82,020 | ₩80,531 | ₩81,027 | +0.13% | 14.2만 |
|---|
| 2026.08.03 | ₩80,706 | ₩82,892 | ₩80,545 | ₩80,893 | +0.23% | 15.7만 |
|---|
| 2026.07.31 | ₩80,209 | ₩80,773 | ₩79,539 | ₩80,665 | +0.57% | 13.9만 |
|---|
| 2026.07.30 | ₩81,269 | ₩81,618 | ₩80,236 | ₩80,330 | -1.16% | 9.3만 |
|---|
| 2026.07.29 | ₩80,759 | ₩81,792 | ₩80,370 | ₩80,947 | +0.23% | 13.3만 |
|---|
| 2026.07.28 | ₩81,014 | ₩81,939 | ₩80,893 | ₩81,162 | +0.18% | 11.7만 |
|---|
| 2026.07.27 | ₩81,524 | ₩81,966 | ₩79,968 | ₩80,491 | -1.27% | 14.9만 |
|---|
| 2026.07.24 | ₩81,162 | ₩82,033 | ₩80,370 | ₩81,121 | -0.05% | 19.4만 |
|---|
| 2026.07.23 | ₩79,874 | ₩80,987 | ₩79,029 | ₩80,880 | +1.26% | 21.4만 |
|---|
| 2026.07.22 | ₩81,121 | ₩81,242 | ₩80,035 | ₩80,732 | -0.48% | 18만 |
|---|
| 2026.07.21 | ₩81,966 | ₩82,650 | ₩79,539 | ₩81,282 | -0.83% | 21.4만 |
|---|
| 2026.07.20 | ₩81,778 | ₩83,052 | ₩81,644 | ₩82,342 | +0.69% | 35.1만 |
|---|
| 2026.07.17 | ₩83,938 | ₩85,305 | ₩75,596 | ₩82,288 | -1.97% | 37.2만 |
|---|
| 2026.07.16 | ₩79,472 | ₩83,857 | ₩79,458 | ₩83,763 | +5.40% | 35.9만 |
|---|
| 2026.07.15 | ₩78,614 | ₩79,914 | ₩78,466 | ₩79,150 | +0.68% | 16만 |
|---|
| 2026.07.14 | ₩78,748 | ₩79,512 | ₩77,567 | ₩78,614 | -0.17% | 21.1만 |
|---|
| 2026.07.13 | ₩78,453 | ₩79,378 | ₩78,050 | ₩78,614 | +0.21% | 19.6만 |
|---|
| 2026.07.10 | ₩78,318 | ₩79,217 | ₩77,943 | ₩78,251 | -0.09% | 16.2만 |
|---|
| 2026.07.09 | ₩77,782 | ₩78,935 | ₩77,554 | ₩78,318 | +0.69% | 20만 |
|---|
| 2026.07.08 | ₩78,707 | ₩78,748 | ₩76,951 | ₩77,313 | -1.77% | 20만 |
|---|
| 2026.07.07 | ₩79,539 | ₩79,968 | ₩78,815 | ₩78,815 | -0.91% | 12.7만 |
|---|
| 2026.07.06 | ₩79,794 | ₩80,089 | ₩78,868 | ₩79,539 | -0.32% | 18.1만 |
|---|
| 2026.07.02 | ₩80,987 | ₩81,188 | ₩79,378 | ₩79,807 | -1.46% | 18.8만 |
|---|
| 2026.07.01 | ₩78,976 | ₩80,826 | ₩78,412 | ₩80,571 | +2.02% | 34.4만 |
|---|
| 2026.06.30 | ₩78,426 | ₩79,190 | ₩78,144 | ₩78,681 | +0.32% | 18.2만 |
|---|
| 2026.06.29 | ₩78,600 | ₩78,801 | ₩77,930 | ₩78,426 | -0.22% | 26.5만 |
|---|
| 2026.06.26 | ₩79,418 | ₩79,740 | ₩78,359 | ₩78,922 | -0.62% | 43.4만 |
|---|
| 2026.06.25 | ₩79,458 | ₩80,008 | ₩78,855 | ₩79,043 | -0.52% | 21.1만 |
|---|
| 2026.06.24 | ₩78,855 | ₩79,981 | ₩78,587 | ₩79,324 | +0.60% | 29만 |
|---|
| 2026.06.23 | ₩78,104 | ₩79,083 | ₩78,023 | ₩78,828 | +0.93% | 17.6만 |
|---|
| 2026.06.22 | ₩77,420 | ₩78,278 | ₩77,420 | ₩77,956 | +0.69% | 20.6만 |
|---|
| 2026.06.18 | ₩78,640 | ₩79,458 | ₩76,951 | ₩77,420 | -1.55% | 68.2만 |
|---|
| 2026.06.17 | ₩77,702 | ₩78,479 | ₩76,749 | ₩77,460 | -0.31% | 31.4만 |
|---|
| 2026.06.16 | ₩77,795 | ₩78,667 | ₩76,937 | ₩77,742 | -0.07% | 24.3만 |
|---|
| 2026.06.15 | ₩78,386 | ₩79,123 | ₩76,964 | ₩77,299 | -1.39% | 29.7만 |
|---|
| 2026.06.12 | ₩77,420 | ₩78,426 | ₩76,200 | ₩77,983 | +0.73% | 21.5만 |
|---|
| 2026.06.11 | ₩76,562 | ₩77,836 | ₩76,106 | ₩77,071 | +0.67% | 21.5만 |
|---|
| 2026.06.10 | ₩76,293 | ₩76,723 | ₩76,119 | ₩76,387 | +0.12% | 10.6만 |
|---|
| 2026.06.09 | ₩76,012 | ₩77,675 | ₩75,770 | ₩75,811 | -0.26% | 11.3만 |
|---|
| 2026.06.08 | ₩76,133 | ₩77,152 | ₩74,805 | ₩75,770 | -0.48% | 10.1만 |
|---|
| 2026.06.05 | ₩75,261 | ₩76,441 | ₩75,261 | ₩75,878 | +0.82% | 11.6만 |
|---|
| 2026.06.04 | ₩74,429 | ₩75,596 | ₩73,182 | ₩75,529 | +1.48% | 14.5만 |
|---|
| 2026.06.03 | ₩74,456 | ₩74,644 | ₩73,625 | ₩73,732 | -0.97% | 16.7만 |
|---|
| 2026.06.02 | ₩73,638 | ₩75,060 | ₩73,504 | ₩74,845 | +1.64% | 12.7만 |
|---|
| 2026.06.01 | ₩74,108 | ₩74,939 | ₩73,316 | ₩73,960 | -0.20% | 14.5만 |
|---|
| 2026.05.29 | ₩74,067 | ₩74,577 | ₩72,807 | ₩74,416 | +0.47% | 14.8만 |
|---|
| 2026.05.28 | ₩74,590 | ₩74,590 | ₩73,665 | ₩74,228 | -0.49% | 10.7만 |
|---|
| 2026.05.27 | ₩75,314 | ₩75,583 | ₩74,242 | ₩74,590 | -0.96% | 15.4만 |
|---|
| 2026.05.26 | ₩74,403 | ₩75,422 | ₩74,242 | ₩75,127 | +0.97% | 16.7만 |
|---|
| 2026.05.22 | ₩74,590 | ₩74,698 | ₩73,866 | ₩74,242 | -0.47% | 15.3만 |
|---|
| 2026.05.21 | ₩73,839 | ₩74,483 | ₩72,713 | ₩74,389 | +0.74% | 17.2만 |
|---|
| 2026.05.20 | ₩73,303 | ₩74,684 | ₩73,102 | ₩74,362 | +1.45% | 19.9만 |
|---|
| 2026.05.19 | ₩73,222 | ₩74,067 | ₩72,606 | ₩73,303 | +0.11% | 21.6만 |
|---|
| 2026.05.18 | ₩72,378 | ₩74,201 | ₩72,378 | ₩73,276 | +1.24% | 17.4만 |
|---|
| 2026.05.15 | ₩72,552 | ₩72,981 | ₩71,801 | ₩72,123 | -0.59% | 26.6만 |
|---|
| 2026.05.14 | ₩72,619 | ₩73,491 | ₩72,324 | ₩72,659 | +0.06% | 21.9만 |
|---|
| 2026.05.13 | ₩72,109 | ₩72,914 | ₩71,895 | ₩72,217 | +0.15% | 18.8만 |
|---|
| 2026.05.12 | ₩72,673 | ₩72,860 | ₩71,627 | ₩72,364 | -0.42% | 10.3만 |
|---|
| 2026.05.11 | ₩73,759 | ₩73,759 | ₩72,606 | ₩72,673 | -1.47% | 15.5만 |
|---|
| 2026.05.08 | ₩73,437 | ₩74,040 | ₩73,249 | ₩73,558 | +0.16% | 10.8만 |
|---|
| 2026.05.07 | ₩73,383 | ₩74,040 | ₩73,357 | ₩73,571 | +0.26% | 8.5만 |
|---|
| 2026.05.06 | ₩73,745 | ₩74,295 | ₩73,209 | ₩73,316 | -0.58% | 12.3만 |
|---|
| 2026.05.05 | ₩72,766 | ₩73,692 | ₩72,203 | ₩73,424 | +0.90% | 13.8만 |
|---|
| 2026.05.04 | ₩73,061 | ₩73,531 | ₩72,445 | ₩72,753 | -0.42% | 18만 |
|---|
| 2026.05.01 | ₩73,531 | ₩74,349 | ₩73,048 | ₩74,108 | +0.78% | 16.2만 |
|---|
| 2026.04.30 | ₩73,035 | ₩74,376 | ₩73,035 | ₩73,517 | +0.66% | 14만 |
|---|
| 2026.04.29 | ₩73,504 | ₩73,893 | ₩73,316 | ₩73,531 | +0.04% | 19.6만 |
|---|
| 2026.04.28 | ₩74,161 | ₩74,751 | ₩73,343 | ₩73,839 | -0.43% | 13.8만 |
|---|
| 2026.04.27 | ₩74,161 | ₩75,100 | ₩73,571 | ₩73,611 | -0.74% | 13만 |
|---|
| 2026.04.24 | ₩73,289 | ₩73,880 | ₩72,056 | ₩73,786 | +0.68% | 20.3만 |
|---|
| 2026.04.23 | ₩72,552 | ₩73,397 | ₩72,230 | ₩73,289 | +1.02% | 18.7만 |
|---|
| 2026.04.22 | ₩71,761 | ₩72,525 | ₩71,358 | ₩72,297 | +0.75% | 20.1만 |
|---|
| 2026.04.21 | ₩70,741 | ₩72,257 | ₩70,741 | ₩71,694 | +1.35% | 28.8만 |
|---|
| 2026.04.20 | ₩72,042 | ₩72,579 | ₩70,151 | ₩70,956 | -1.51% | 49.1만 |
|---|
| 2026.04.17 | ₩73,464 | ₩75,395 | ₩69,789 | ₩72,512 | -1.30% | 22.4만 |
|---|
| 2026.04.16 | ₩71,104 | ₩72,364 | ₩68,636 | ₩72,029 | +1.30% | 27.7만 |
|---|
| 2026.04.15 | ₩71,653 | ₩71,881 | ₩70,688 | ₩71,479 | -0.24% | 13.3만 |
|---|
| 2026.04.14 | ₩72,042 | ₩72,257 | ₩70,393 | ₩71,841 | -0.28% | 17.2만 |
|---|
| 2026.04.13 | ₩72,083 | ₩72,284 | ₩71,412 | ₩72,243 | +0.22% | 12.7만 |
|---|
| 2026.04.10 | ₩72,632 | ₩72,726 | ₩71,707 | ₩72,176 | -0.63% | 15.4만 |
|---|
| 2026.04.09 | ₩71,586 | ₩73,370 | ₩71,425 | ₩72,887 | +1.82% | 13.7만 |
|---|
| 2026.04.08 | ₩71,761 | ₩72,458 | ₩71,761 | ₩72,015 | +0.36% | 18.5만 |
|---|
| 2026.04.07 | ₩70,111 | ₩70,715 | ₩69,695 | ₩70,567 | +0.65% | 12.5만 |
|---|
| 2026.04.06 | ₩69,239 | ₩70,259 | ₩69,025 | ₩70,245 | +1.45% | 13.6만 |
|---|
| 2026.04.02 | ₩68,877 | ₩69,816 | ₩68,623 | ₩69,508 | +0.92% | 11.2만 |
|---|
| 2026.04.01 | ₩70,004 | ₩70,916 | ₩69,669 | ₩69,695 | -0.44% | 19.2만 |
|---|
| 2026.03.31 | ₩69,682 | ₩70,044 | ₩69,065 | ₩69,937 | +0.37% | 25.4만 |
|---|
| 2026.03.30 | ₩69,105 | ₩69,374 | ₩68,623 | ₩68,958 | -0.21% | 21.9만 |
|---|
| 2026.03.27 | ₩68,623 | ₩69,159 | ₩68,193 | ₩68,623 | 0.00% | 20.1만 |
|---|
| 2026.03.26 | ₩68,676 | ₩69,159 | ₩68,328 | ₩69,025 | +0.51% | 15.5만 |
|---|
| 2026.03.25 | ₩69,052 | ₩69,789 | ₩68,582 | ₩69,025 | -0.04% | 18.8만 |
|---|
| 2026.03.24 | ₩67,335 | ₩69,454 | ₩67,335 | ₩68,757 | +2.11% | 20.3만 |
|---|
| 2026.03.23 | ₩67,952 | ₩68,783 | ₩67,201 | ₩67,858 | -0.14% | 31만 |
|---|
| 2026.03.20 | ₩67,670 | ₩67,818 | ₩66,437 | ₩66,530 | -1.68% | 92.7만 |
|---|
| 2026.03.19 | ₩66,812 | ₩67,818 | ₩65,712 | ₩67,563 | +1.12% | 29.6만 |
|---|
| 2026.03.18 | ₩66,906 | ₩67,442 | ₩66,544 | ₩66,946 | +0.06% | 23.9만 |
|---|
| 2026.03.17 | ₩68,421 | ₩69,038 | ₩67,121 | ₩67,469 | -1.39% | 22.1만 |
|---|
| 2026.03.16 | ₩67,818 | ₩68,328 | ₩67,107 | ₩68,153 | +0.49% | 16.5만 |
|---|
| 2026.03.13 | ₩67,644 | ₩67,724 | ₩66,517 | ₩67,483 | -0.24% | 13.8만 |
|---|
| 2026.03.12 | ₩66,490 | ₩67,362 | ₩66,048 | ₩67,147 | +0.99% | 15.3만 |
|---|
| 2026.03.11 | ₩66,960 | ₩67,228 | ₩66,410 | ₩66,973 | +0.02% | 16.3만 |
|---|
| 2026.03.10 | ₩66,986 | ₩68,207 | ₩66,557 | ₩67,188 | +0.30% | 21.4만 |
|---|
| 2026.03.09 | ₩66,343 | ₩67,349 | ₩65,122 | ₩67,027 | +1.03% | 23.5만 |
|---|
| 2026.03.06 | ₩66,745 | ₩67,389 | ₩64,318 | ₩67,295 | +0.82% | 21.5만 |
|---|
| 2026.03.05 | ₩68,462 | ₩68,569 | ₩67,764 | ₩68,113 | -0.51% | 21.1만 |
|---|
| 2026.03.04 | ₩69,159 | ₩69,588 | ₩68,488 | ₩68,877 | -0.41% | 18만 |
|---|
| 2026.03.03 | ₩67,523 | ₩69,105 | ₩67,040 | ₩68,703 | +1.75% | 19.2만 |
|---|
| 2026.03.02 | ₩67,268 | ₩69,038 | ₩66,691 | ₩68,542 | +1.89% | 14.9만 |
|---|
| 2026.02.27 | ₩69,105 | ₩69,105 | ₩67,416 | ₩67,925 | -1.71% | 20.4만 |
|---|
| 2026.02.26 | ₩70,808 | ₩71,720 | ₩69,762 | ₩70,084 | -1.02% | 25만 |
|---|
| 2026.02.25 | ₩69,454 | ₩70,621 | ₩69,079 | ₩70,460 | +1.45% | 12.5만 |
|---|
| 2026.02.24 | ₩68,864 | ₩69,119 | ₩67,268 | ₩69,025 | +0.23% | 14.9만 |
|---|
| 2026.02.23 | ₩71,157 | ₩71,372 | ₩68,408 | ₩68,783 | -3.34% | 24.8만 |
|---|
| 2026.02.20 | ₩70,594 | ₩71,573 | ₩69,762 | ₩71,184 | +0.84% | 16.5만 |
|---|
| 2026.02.19 | ₩69,642 | ₩70,688 | ₩67,644 | ₩70,594 | +1.37% | 12.3만 |
|---|
| 2026.02.18 | ₩70,353 | ₩71,559 | ₩69,870 | ₩70,017 | -0.48% | 16.8만 |
|---|
| 2026.02.17 | ₩70,017 | ₩70,956 | ₩69,065 | ₩70,581 | +0.80% | 14.7만 |
|---|
| 2026.02.13 | ₩69,776 | ₩70,621 | ₩68,877 | ₩70,017 | +0.35% | 18.5만 |
|---|
| 2026.02.12 | ₩69,870 | ₩70,513 | ₩68,783 | ₩69,950 | +0.12% | 14.5만 |
|---|
| 2026.02.11 | ₩69,990 | ₩69,990 | ₩69,132 | ₩69,534 | -0.65% | 15.1만 |
|---|
| 2026.02.10 | ₩69,494 | ₩70,902 | ₩68,783 | ₩69,628 | +0.19% | 19.8만 |
|---|
| 2026.02.09 | ₩70,138 | ₩70,916 | ₩69,655 | ₩69,776 | -0.52% | 11.6만 |
|---|
| 2026.02.06 | ₩70,460 | ₩71,559 | ₩70,098 | ₩70,379 | -0.11% | 16.6만 |
|---|
| 2026.02.05 | ₩69,333 | ₩70,192 | ₩68,797 | ₩70,165 | +1.20% | 15.6만 |
|---|
| 2026.02.04 | ₩68,770 | ₩70,715 | ₩68,113 | ₩69,079 | +0.45% | 20.1만 |
|---|
| 2026.02.03 | ₩68,421 | ₩69,400 | ₩68,086 | ₩68,569 | +0.22% | 12.1만 |
|---|
| 2026.02.02 | ₩67,577 | ₩68,703 | ₩66,544 | ₩68,596 | +1.51% | 12.9만 |
|---|
| 2026.01.30 | ₩67,214 | ₩68,274 | ₩67,121 | ₩67,831 | +0.92% | 15.5만 |
|---|
| 2026.01.29 | ₩66,772 | ₩68,032 | ₩66,329 | ₩67,603 | +1.25% | 14.9만 |
|---|
| 2026.01.28 | ₩67,281 | ₩68,220 | ₩66,638 | ₩67,000 | -0.42% | 17.6만 |
|---|
| 2026.01.27 | ₩66,879 | ₩67,456 | ₩65,632 | ₩67,174 | +0.44% | 11.2만 |
|---|
| 2026.01.26 | ₩66,651 | ₩68,274 | ₩66,142 | ₩66,933 | +0.42% | 14.7만 |
|---|
| 2026.01.23 | ₩68,274 | ₩69,011 | ₩66,705 | ₩66,866 | -2.06% | 21만 |
|---|
| 2026.01.22 | ₩68,596 | ₩70,205 | ₩68,502 | ₩68,730 | +0.20% | 10.8만 |
|---|
| 2026.01.21 | ₩67,429 | ₩68,797 | ₩66,772 | ₩68,596 | +1.73% | 12.9만 |
|---|
| 2026.01.20 | ₩66,557 | ₩67,617 | ₩66,557 | ₩66,866 | +0.46% | 18.1만 |
|---|
| 2026.01.16 | ₩67,952 | ₩69,065 | ₩66,517 | ₩66,866 | -1.60% | 16.7만 |
|---|
| 2026.01.15 | ₩65,310 | ₩68,462 | ₩65,028 | ₩68,260 | +4.52% | 30.5만 |
|---|
| 2026.01.14 | ₩64,854 | ₩65,686 | ₩64,425 | ₩65,069 | +0.33% | 13.5만 |
|---|
| 2026.01.13 | ₩65,297 | ₩65,431 | ₩64,371 | ₩64,868 | -0.66% | 13.6만 |
|---|
| 2026.01.12 | ₩64,707 | ₩67,536 | ₩64,371 | ₩65,297 | +0.91% | 11.1만 |
|---|
| 2026.01.09 | ₩65,766 | ₩66,410 | ₩64,948 | ₩65,082 | -1.04% | 9.6만 |
|---|
| 2026.01.08 | ₩64,076 | ₩65,967 | ₩64,076 | ₩65,779 | +2.66% | 11.6만 |
|---|
| 2026.01.07 | ₩65,283 | ₩65,283 | ₩63,486 | ₩64,385 | -1.38% | 12.6만 |
|---|
| 2026.01.06 | ₩65,793 | ₩69,494 | ₩64,948 | ₩65,069 | -1.10% | 11.3만 |
|---|
| 2026.01.05 | ₩64,090 | ₩66,530 | ₩63,808 | ₩66,048 | +3.06% | 20.9만 |
|---|
| 2026.01.02 | ₩64,143 | ₩64,224 | ₩62,413 | ₩64,143 | 0.00% | 12.9만 |
|---|
| 2025.12.31 | ₩64,975 | ₩65,176 | ₩63,915 | ₩64,143 | -1.28% | 11.5만 |
|---|
| 2025.12.30 | ₩65,498 | ₩65,994 | ₩65,015 | ₩65,109 | -0.59% | 11.4만 |
|---|
| 2025.12.29 | ₩65,940 | ₩67,255 | ₩65,444 | ₩65,686 | -0.39% | 10.3만 |
|---|
| 2025.12.26 | ₩65,324 | ₩66,155 | ₩65,324 | ₩65,873 | +0.84% | 11만 |
|---|
| 2025.12.24 | ₩66,048 | ₩66,758 | ₩65,377 | ₩65,538 | -0.77% | 5.8만 |
|---|
| 2025.12.23 | ₩66,262 | ₩67,147 | ₩65,833 | ₩65,927 | -0.51% | 10.3만 |
|---|
| 2025.12.22 | ₩67,027 | ₩67,831 | ₩66,249 | ₩66,544 | -0.72% | 16.8만 |
|---|
| 2025.12.19 | ₩67,764 | ₩68,770 | ₩66,624 | ₩67,027 | -1.09% | 52.2만 |
|---|
| 2025.12.18 | ₩67,054 | ₩68,824 | ₩66,289 | ₩68,234 | +1.76% | 21.6만 |
|---|
| 2025.12.17 | ₩65,860 | ₩66,946 | ₩65,860 | ₩66,678 | +1.24% | 10.7만 |
|---|
| 2025.12.16 | ₩66,209 | ₩66,383 | ₩65,766 | ₩66,048 | -0.24% | 11.4만 |
|---|
| 2025.12.15 | ₩65,900 | ₩66,638 | ₩65,672 | ₩66,088 | +0.28% | 11.1만 |
|---|
| 2025.12.12 | ₩65,820 | ₩66,021 | ₩65,002 | ₩65,699 | -0.18% | 10.8만 |
|---|
| 2025.12.11 | ₩65,619 | ₩66,383 | ₩65,283 | ₩65,444 | -0.27% | 13.6만 |
|---|
| 2025.12.10 | ₩63,594 | ₩65,699 | ₩62,936 | ₩65,484 | +2.97% | 14.9만 |
|---|
| 2025.12.09 | ₩64,465 | ₩65,270 | ₩63,272 | ₩63,433 | -1.60% | 14.3만 |
|---|
| 2025.12.08 | ₩64,076 | ₩65,055 | ₩63,419 | ₩64,573 | +0.77% | 9만 |
|---|
| 2025.12.05 | ₩64,237 | ₩64,479 | ₩63,768 | ₩63,822 | -0.65% | 9.1만 |
|---|
| 2025.12.04 | ₩65,015 | ₩65,404 | ₩64,345 | ₩64,573 | -0.68% | 8.1만 |
|---|
| 2025.12.03 | ₩64,586 | ₩65,592 | ₩63,982 | ₩65,417 | +1.29% | 7.1만 |
|---|
| 2025.12.02 | ₩65,310 | ₩65,578 | ₩64,224 | ₩64,371 | -1.44% | 8.6만 |
|---|
| 2025.12.01 | ₩63,902 | ₩65,324 | ₩63,835 | ₩65,109 | +1.89% | 12.2만 |
|---|
| 2025.11.28 | ₩65,283 | ₩65,283 | ₩64,224 | ₩64,345 | -1.44% | 4.6만 |
|---|
| 2025.11.26 | ₩65,645 | ₩67,107 | ₩63,580 | ₩64,894 | -1.14% | 27.3만 |
|---|
| 2025.11.25 | ₩64,009 | ₩66,128 | ₩63,942 | ₩65,900 | +2.95% | 15.8만 |
|---|
| 2025.11.24 | ₩63,634 | ₩63,835 | ₩63,057 | ₩63,687 | +0.08% | 16.6만 |
|---|
| 2025.11.21 | ₩62,360 | ₩64,237 | ₩62,360 | ₩63,902 | +2.47% | 11.5만 |
|---|
| 2025.11.20 | ₩63,151 | ₩63,459 | ₩62,159 | ₩62,306 | -1.34% | 7.3만 |
|---|
| 2025.11.19 | ₩62,360 | ₩63,674 | ₩62,011 | ₩62,427 | +0.11% | 7.4만 |
|---|
| 2025.11.18 | ₩62,159 | ₩62,963 | ₩62,159 | ₩62,494 | +0.54% | 12.3만 |
|---|
| 2025.11.17 | ₩64,237 | ₩65,699 | ₩61,998 | ₩62,252 | -3.09% | 11.8만 |
|---|
| 2025.11.14 | ₩64,291 | ₩64,747 | ₩63,500 | ₩64,345 | +0.08% | 13.8만 |
|---|
| 2025.11.13 | ₩64,492 | ₩65,230 | ₩64,291 | ₩64,586 | +0.15% | 11.3만 |
|---|
| 2025.11.12 | ₩64,720 | ₩65,619 | ₩64,371 | ₩64,814 | +0.15% | 14.9만 |
|---|
| 2025.11.11 | ₩64,787 | ₩65,256 | ₩63,795 | ₩64,881 | +0.14% | 8.9만 |
|---|
| 2025.11.10 | ₩64,505 | ₩65,109 | ₩64,036 | ₩64,733 | +0.35% | 9.3만 |
|---|
| 2025.11.07 | ₩63,299 | ₩64,358 | ₩62,950 | ₩64,345 | +1.65% | 10.1만 |
|---|
| 2025.11.06 | ₩63,459 | ₩63,915 | ₩63,097 | ₩63,299 | -0.25% | 11.9만 |
|---|
| 2025.11.05 | ₩63,218 | ₩64,090 | ₩63,044 | ₩63,808 | +0.93% | 11.7만 |
|---|
| 2025.11.04 | ₩62,923 | ₩63,486 | ₩62,494 | ₩63,339 | +0.66% | 11.2만 |
|---|
| 2025.11.03 | ₩64,036 | ₩64,036 | ₩62,494 | ₩63,231 | -1.26% | 17.7만 |
|---|
| 2025.10.31 | ₩64,385 | ₩64,425 | ₩63,299 | ₩63,902 | -0.75% | 15만 |
|---|
| 2025.10.30 | ₩63,781 | ₩64,975 | ₩63,781 | ₩64,291 | +0.80% | 12.8만 |
|---|
| 2025.10.29 | ₩64,854 | ₩65,337 | ₩63,634 | ₩64,036 | -1.26% | 18.4만 |
|---|
| 2025.10.28 | ₩64,881 | ₩65,391 | ₩64,197 | ₩65,163 | +0.43% | 13.1만 |
|---|
| 2025.10.27 | ₩65,109 | ₩65,256 | ₩64,626 | ₩64,961 | -0.23% | 14.5만 |
|---|
| 2025.10.24 | ₩63,768 | ₩65,082 | ₩63,030 | ₩64,894 | +1.77% | 10.7만 |
|---|
| 2025.10.23 | ₩63,540 | ₩63,687 | ₩62,628 | ₩63,339 | -0.32% | 25.7만 |
|---|
| 2025.10.22 | ₩63,406 | ₩64,237 | ₩63,164 | ₩63,687 | +0.44% | 15.4만 |
|---|
| 2025.10.21 | ₩62,641 | ₩63,620 | ₩62,252 | ₩63,433 | +1.26% | 9.2만 |
|---|
| 2025.10.20 | ₩62,829 | ₩64,103 | ₩62,454 | ₩62,735 | -0.15% | 13.5만 |
|---|
| 2025.10.17 | ₩61,649 | ₩63,057 | ₩61,354 | ₩62,561 | +1.48% | 19.9만 |
|---|
| 2025.10.16 | ₩62,118 | ₩63,124 | ₩60,254 | ₩61,421 | -1.12% | 20.4만 |
|---|
| 2025.10.15 | ₩63,754 | ₩63,781 | ₩62,145 | ₩62,320 | -2.25% | 15.6만 |
|---|
| 2025.10.14 | ₩61,287 | ₩63,848 | ₩60,818 | ₩63,473 | +3.57% | 15.1만 |
|---|
| 2025.10.13 | ₩61,770 | ₩61,770 | ₩60,710 | ₩61,609 | -0.26% | 12만 |
|---|
| 2025.10.10 | ₩62,467 | ₩63,406 | ₩60,683 | ₩60,764 | -2.73% | 13.2만 |
|---|