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 | ₩79,998 | ₩80,186 | ₩77,531 | ₩78,657 | -1.68% | 92.7만 |
| 2026.09.28–2026.10.02 | ₩81,245 | ₩81,326 | ₩76,954 | ₩79,918 | -1.63% | 112.8만 |
| 2026.09.21–2026.09.25 | ₩81,406 | ₩81,795 | ₩78,899 | ₩81,352 | -0.07% | 131.9만 |
| 2026.09.14–2026.09.18 | ₩79,113 | ₩81,513 | ₩78,992 | ₩81,393 | +2.88% | 210.9만 |
| 2026.09.08–2026.09.11 | ₩79,274 | ₩79,904 | ₩77,611 | ₩79,234 | -0.05% | 70.5만 |
| 2026.08.31–2026.09.04 | ₩77,879 | ₩80,065 | ₩77,222 | ₩79,636 | +2.26% | 67.1만 |
| 2026.08.24–2026.08.28 | ₩78,295 | ₩79,019 | ₩74,044 | ₩77,866 | -0.55% | 55.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,856 |
| ₩76,820 |
| ₩78,402 |
| -2.13% |
| 57.8만 |
| 2026.08.10–2026.08.14 | ₩78,979 | ₩81,433 | ₩78,134 | ₩80,293 | +1.66% | 58.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩80,695 | ₩82,881 | ₩79,180 | ₩79,287 | -1.74% | 67.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩81,513 | ₩81,956 | ₩79,529 | ₩80,655 | -1.05% | 63만 |
|---|
| 2026.07.20–2026.07.24 | ₩81,768 | ₩83,042 | ₩79,019 | ₩81,111 | -0.80% | 115.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,443 | ₩85,295 | ₩75,587 | ₩82,278 | +4.89% | 129.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩79,784 | ₩80,079 | ₩76,941 | ₩78,242 | -1.93% | 87.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩78,590 | ₩81,178 | ₩77,920 | ₩79,797 | +1.54% | 98만 |
|---|
| 2026.06.22–2026.06.26 | ₩77,410 | ₩79,998 | ₩77,410 | ₩78,912 | +1.94% | 131.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩78,376 | ₩79,448 | ₩76,740 | ₩77,410 | -1.23% | 153.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩76,123 | ₩78,416 | ₩74,795 | ₩77,973 | +2.43% | 75.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩74,098 | ₩76,431 | ₩73,173 | ₩75,868 | +2.39% | 70만 |
|---|
| 2026.05.26–2026.05.29 | ₩74,393 | ₩75,573 | ₩72,797 | ₩74,407 | +0.02% | 57.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩72,368 | ₩74,688 | ₩72,368 | ₩74,232 | +2.58% | 91.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,750 | ₩73,750 | ₩71,617 | ₩72,114 | -2.22% | 93.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩73,052 | ₩74,286 | ₩72,194 | ₩73,548 | +0.68% | 63.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩74,152 | ₩75,090 | ₩73,025 | ₩74,098 | -0.07% | 76.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,033 | ₩73,870 | ₩70,142 | ₩73,776 | +2.42% | 137만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,073 | ₩75,385 | ₩68,627 | ₩72,502 | +0.60% | 93.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩69,231 | ₩73,361 | ₩69,016 | ₩72,167 | +4.24% | 73.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,097 | ₩70,907 | ₩68,614 | ₩69,499 | +0.58% | 77.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,943 | ₩69,780 | ₩67,192 | ₩68,614 | +0.99% | 105.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,809 | ₩69,030 | ₩65,704 | ₩66,522 | -1.90% | 184.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,334 | ₩68,198 | ₩65,114 | ₩67,474 | +1.72% | 90.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,260 | ₩69,579 | ₩64,310 | ₩67,286 | +0.04% | 94.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩71,148 | ₩71,711 | ₩67,260 | ₩67,917 | -4.54% | 97.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,008 | ₩71,564 | ₩67,635 | ₩71,175 | +1.67% | 60.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩70,129 | ₩70,907 | ₩68,775 | ₩70,008 | -0.17% | 79.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,568 | ₩71,550 | ₩66,535 | ₩70,370 | +4.15% | 77.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,643 | ₩68,265 | ₩65,624 | ₩67,823 | +1.77% | 74만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,549 | ₩70,196 | ₩66,549 | ₩66,857 | +0.46% | 62.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,698 | ₩69,056 | ₩64,363 | ₩66,857 | +3.34% | 85.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,082 | ₩69,485 | ₩63,478 | ₩65,074 | +1.55% | 66만 |
|---|
| 2025.12.29–2026.01.02 | ₩65,932 | ₩67,246 | ₩62,405 | ₩64,135 | -2.73% | 46만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,018 | ₩67,823 | ₩65,315 | ₩65,865 | -1.72% | 44만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,892 | ₩68,815 | ₩65,664 | ₩67,018 | +1.71% | 107만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,068 | ₩66,375 | ₩62,928 | ₩65,691 | +2.53% | 62.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,894 | ₩65,583 | ₩63,760 | ₩63,813 | -0.13% | 45.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,626 | ₩67,099 | ₩63,049 | ₩64,336 | +1.12% | 64.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,229 | ₩65,691 | ₩61,990 | ₩63,894 | -0.52% | 50.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,497 | ₩65,610 | ₩63,492 | ₩64,336 | -0.25% | 58.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,028 | ₩64,350 | ₩62,486 | ₩64,336 | +0.48% | 62.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,101 | ₩65,382 | ₩63,290 | ₩63,894 | -1.85% | 73.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,821 | ₩65,074 | ₩62,245 | ₩64,886 | +3.29% | 74.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩61,762 | ₩63,840 | ₩60,247 | ₩62,553 | +1.28% | 82.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,459 | ₩63,398 | ₩60,676 | ₩60,756 | -2.73% | 13.2만 |
|---|