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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩80,017 | ₩80,205 | ₩77,549 | ₩78,676 | -1.68% | 92.7만 |
| 2026.09.28–2026.10.02 | ₩81,265 | ₩81,345 | ₩76,973 | ₩79,937 | -1.63% | 112.8만 |
| 2026.09.21–2026.09.25 | ₩81,425 | ₩81,814 | ₩78,917 | ₩81,372 | -0.07% | 131.9만 |
| 2026.09.14–2026.09.18 | ₩79,132 | ₩81,533 | ₩79,011 | ₩81,412 | +2.88% | 210.9만 |
| 2026.09.08–2026.09.11 | ₩79,293 | ₩79,923 | ₩77,630 | ₩79,253 | -0.05% | 70.5만 |
| 2026.08.31–2026.09.04 | ₩77,898 | ₩80,084 | ₩77,241 | ₩79,655 | +2.26% | 67.1만 |
| 2026.08.24–2026.08.28 | ₩78,314 | ₩79,038 | ₩74,062 | ₩77,885 | -0.55% | 55.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,876 |
| ₩76,838 |
| ₩78,421 |
| -2.13% |
| 57.8만 |
| 2026.08.10–2026.08.14 | ₩78,998 | ₩81,452 | ₩78,153 | ₩80,312 | +1.66% | 58.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩80,715 | ₩82,901 | ₩79,199 | ₩79,306 | -1.74% | 67.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩81,533 | ₩81,975 | ₩79,548 | ₩80,674 | -1.05% | 63만 |
|---|
| 2026.07.20–2026.07.24 | ₩81,788 | ₩83,062 | ₩79,038 | ₩81,130 | -0.80% | 115.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,461 | ₩85,315 | ₩75,605 | ₩82,297 | +4.89% | 129.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩79,803 | ₩80,098 | ₩76,959 | ₩78,260 | -1.93% | 87.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩78,609 | ₩81,197 | ₩77,938 | ₩79,816 | +1.54% | 98만 |
|---|
| 2026.06.22–2026.06.26 | ₩77,429 | ₩80,017 | ₩77,429 | ₩78,931 | +1.94% | 131.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩78,394 | ₩79,467 | ₩76,758 | ₩77,429 | -1.23% | 153.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩76,141 | ₩78,435 | ₩74,813 | ₩77,992 | +2.43% | 75.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩74,116 | ₩76,450 | ₩73,190 | ₩75,886 | +2.39% | 70만 |
|---|
| 2026.05.26–2026.05.29 | ₩74,411 | ₩75,591 | ₩72,815 | ₩74,424 | +0.02% | 57.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩72,386 | ₩74,706 | ₩72,386 | ₩74,250 | +2.58% | 91.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,767 | ₩73,767 | ₩71,635 | ₩72,131 | -2.22% | 93.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩73,070 | ₩74,304 | ₩72,211 | ₩73,566 | +0.68% | 63.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩74,169 | ₩75,108 | ₩73,043 | ₩74,116 | -0.07% | 76.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,050 | ₩73,888 | ₩70,159 | ₩73,794 | +2.42% | 137만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,091 | ₩75,403 | ₩68,644 | ₩72,520 | +0.60% | 93.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩69,247 | ₩73,378 | ₩69,033 | ₩72,184 | +4.24% | 73.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,113 | ₩70,924 | ₩68,630 | ₩69,515 | +0.58% | 77.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,960 | ₩69,797 | ₩67,209 | ₩68,630 | +0.99% | 105.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,825 | ₩69,046 | ₩65,720 | ₩66,538 | -1.90% | 184.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,350 | ₩68,214 | ₩65,130 | ₩67,490 | +1.72% | 90.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,276 | ₩69,596 | ₩64,325 | ₩67,302 | +0.04% | 94.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩71,165 | ₩71,728 | ₩67,276 | ₩67,933 | -4.54% | 97.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,025 | ₩71,581 | ₩67,651 | ₩71,192 | +1.67% | 60.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩70,146 | ₩70,924 | ₩68,791 | ₩70,025 | -0.17% | 79.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,584 | ₩71,568 | ₩66,551 | ₩70,387 | +4.15% | 77.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,659 | ₩68,282 | ₩65,639 | ₩67,839 | +1.77% | 74만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,565 | ₩70,213 | ₩66,565 | ₩66,873 | +0.46% | 62.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,714 | ₩69,073 | ₩64,379 | ₩66,873 | +3.34% | 85.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,097 | ₩69,502 | ₩63,493 | ₩65,089 | +1.55% | 66만 |
|---|
| 2025.12.29–2026.01.02 | ₩65,948 | ₩67,262 | ₩62,420 | ₩64,151 | -2.73% | 46만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,034 | ₩67,839 | ₩65,331 | ₩65,881 | -1.72% | 44만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,908 | ₩68,831 | ₩65,680 | ₩67,034 | +1.71% | 107만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,083 | ₩66,390 | ₩62,943 | ₩65,706 | +2.53% | 62.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,909 | ₩65,599 | ₩63,775 | ₩63,829 | -0.13% | 45.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,641 | ₩67,115 | ₩63,064 | ₩64,352 | +1.12% | 64.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,244 | ₩65,706 | ₩62,005 | ₩63,909 | -0.52% | 50.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,513 | ₩65,626 | ₩63,507 | ₩64,352 | -0.25% | 58.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,043 | ₩64,365 | ₩62,501 | ₩64,352 | +0.48% | 62.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,116 | ₩65,398 | ₩63,306 | ₩63,909 | -1.85% | 73.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,836 | ₩65,089 | ₩62,259 | ₩64,902 | +3.29% | 74.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩61,777 | ₩63,855 | ₩60,261 | ₩62,568 | +1.28% | 82.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,474 | ₩63,413 | ₩60,690 | ₩60,771 | -2.73% | 13.2만 |
|---|