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 | ₩79,651 | ₩79,825 | ₩78,606 | ₩78,606 | -1.31% | 16.4만 |
| 2026.10.08 | ₩78,271 | ₩80,133 | ₩77,748 | ₩79,852 | +2.02% | 25.7만 |
| 2026.10.07 | ₩77,976 | ₩78,673 | ₩77,480 | ₩78,137 | +0.21% | 18.5만 |
| 2026.10.06 | ₩79,544 | ₩79,999 | ₩78,579 | ₩78,699 | -1.06% | 14.9만 |
| 2026.10.05 | ₩79,946 | ₩79,959 | ₩78,994 | ₩79,142 | -1.01% | 17.3만 |
| 2026.10.02 | ₩79,825 | ₩80,656 | ₩79,423 | ₩79,865 | +0.05% | 14.1만 |
| 2026.10.01 | ₩78,016 | ₩79,222 | ₩76,904 | ₩79,222 | +1.55% | 21.8만 |
| 2026.09.30 | ₩78,271 | ₩78,673 | ₩77,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,150 |
| -0.15% |
| 24.7만 |
| 2026.09.29 | ₩79,383 | ₩80,039 | ₩78,016 | ₩78,217 | -1.47% | 24.7만 |
|---|
| 2026.09.28 | ₩81,192 | ₩81,272 | ₩79,356 | ₩79,570 | -2.00% | 27.5만 |
|---|
| 2026.09.25 | ₩80,495 | ₩81,366 | ₩80,200 | ₩81,299 | +1.00% | 47.6만 |
|---|
| 2026.09.24 | ₩79,651 | ₩80,281 | ₩79,249 | ₩80,200 | +0.69% | 17.5만 |
|---|
| 2026.09.23 | ₩79,235 | ₩79,637 | ₩78,941 | ₩79,369 | +0.17% | 20.3만 |
|---|
| 2026.09.22 | ₩80,039 | ₩81,339 | ₩78,847 | ₩79,115 | -1.16% | 23.4만 |
|---|
| 2026.09.21 | ₩81,353 | ₩81,741 | ₩79,624 | ₩79,704 | -2.03% | 23.1만 |
|---|
| 2026.09.18 | ₩80,307 | ₩81,446 | ₩79,838 | ₩81,339 | +1.28% | 107.5만 |
|---|
| 2026.09.17 | ₩80,696 | ₩81,460 | ₩79,209 | ₩80,830 | +0.17% | 28.8만 |
|---|
| 2026.09.16 | ₩80,535 | ₩81,058 | ₩79,209 | ₩79,959 | -0.72% | 30.6만 |
|---|
| 2026.09.15 | ₩80,348 | ₩81,205 | ₩78,941 | ₩80,535 | +0.23% | 20만 |
|---|
| 2026.09.14 | ₩79,061 | ₩80,374 | ₩79,061 | ₩80,334 | +1.61% | 24만 |
|---|
| 2026.09.11 | ₩79,852 | ₩79,852 | ₩78,512 | ₩79,182 | -0.84% | 19.6만 |
|---|
| 2026.09.10 | ₩78,029 | ₩79,276 | ₩77,560 | ₩79,209 | +1.51% | 17.2만 |
|---|
| 2026.09.09 | ₩77,828 | ₩78,498 | ₩77,587 | ₩78,083 | +0.33% | 15.4만 |
|---|
| 2026.09.08 | ₩79,222 | ₩79,503 | ₩78,096 | ₩78,324 | -1.13% | 18.4만 |
|---|
| 2026.09.04 | ₩78,807 | ₩79,745 | ₩78,807 | ₩79,584 | +0.99% | 9만 |
|---|
| 2026.09.03 | ₩79,450 | ₩80,013 | ₩78,954 | ₩79,168 | -0.35% | 16만 |
|---|
| 2026.09.02 | ₩78,123 | ₩79,276 | ₩78,096 | ₩78,954 | +1.06% | 11.3만 |
|---|
| 2026.09.01 | ₩77,587 | ₩78,472 | ₩77,239 | ₩77,949 | +0.47% | 18.4만 |
|---|
| 2026.08.31 | ₩77,828 | ₩78,029 | ₩77,172 | ₩77,788 | -0.05% | 12.4만 |
|---|
| 2026.08.28 | ₩77,962 | ₩78,659 | ₩77,373 | ₩77,815 | -0.19% | 10.3만 |
|---|
| 2026.08.27 | ₩77,400 | ₩78,311 | ₩77,065 | ₩78,029 | +0.81% | 11.1만 |
|---|
| 2026.08.26 | ₩77,882 | ₩78,405 | ₩77,266 | ₩77,909 | +0.03% | 10.7만 |
|---|
| 2026.08.25 | ₩78,217 | ₩78,699 | ₩73,996 | ₩77,614 | -0.77% | 13.8만 |
|---|
| 2026.08.24 | ₩78,244 | ₩78,967 | ₩77,828 | ₩78,163 | -0.10% | 9.7만 |
|---|
| 2026.08.21 | ₩78,726 | ₩79,008 | ₩77,668 | ₩78,351 | -0.48% | 11.1만 |
|---|
| 2026.08.20 | ₩77,601 | ₩78,297 | ₩76,770 | ₩78,190 | +0.76% | 10만 |
|---|
| 2026.08.19 | ₩79,530 | ₩80,696 | ₩77,788 | ₩77,855 | -2.11% | 13만 |
|---|
| 2026.08.18 | ₩79,852 | ₩80,321 | ₩78,887 | ₩79,316 | -0.67% | 12.6만 |
|---|
| 2026.08.17 | ₩80,053 | ₩80,803 | ₩79,517 | ₩79,731 | -0.40% | 11.2만 |
|---|
| 2026.08.14 | ₩80,214 | ₩81,379 | ₩79,879 | ₩80,240 | +0.03% | 11.6만 |
|---|
| 2026.08.13 | ₩80,334 | ₩80,790 | ₩79,905 | ₩80,307 | -0.03% | 10.4만 |
|---|
| 2026.08.12 | ₩79,034 | ₩80,227 | ₩78,659 | ₩79,798 | +0.97% | 14만 |
|---|
| 2026.08.11 | ₩78,646 | ₩79,356 | ₩78,539 | ₩78,847 | +0.26% | 13.4만 |
|---|
| 2026.08.10 | ₩78,927 | ₩79,463 | ₩78,083 | ₩78,445 | -0.61% | 8.8만 |
|---|
| 2026.08.07 | ₩79,731 | ₩80,200 | ₩79,128 | ₩79,235 | -0.62% | 12.3만 |
|---|
| 2026.08.06 | ₩81,071 | ₩81,406 | ₩79,879 | ₩79,959 | -1.37% | 10.3만 |
|---|
| 2026.08.05 | ₩81,232 | ₩81,339 | ₩80,120 | ₩80,549 | -0.84% | 15.1만 |
|---|
| 2026.08.04 | ₩80,857 | ₩81,956 | ₩80,468 | ₩80,964 | +0.13% | 14.2만 |
|---|
| 2026.08.03 | ₩80,642 | ₩82,827 | ₩80,482 | ₩80,830 | +0.23% | 15.7만 |
|---|
| 2026.07.31 | ₩80,147 | ₩80,709 | ₩79,477 | ₩80,602 | +0.57% | 13.9만 |
|---|
| 2026.07.30 | ₩81,205 | ₩81,554 | ₩80,173 | ₩80,267 | -1.16% | 9.3만 |
|---|
| 2026.07.29 | ₩80,696 | ₩81,728 | ₩80,307 | ₩80,884 | +0.23% | 13.3만 |
|---|
| 2026.07.28 | ₩80,951 | ₩81,875 | ₩80,830 | ₩81,098 | +0.18% | 11.7만 |
|---|
| 2026.07.27 | ₩81,460 | ₩81,902 | ₩79,905 | ₩80,428 | -1.27% | 14.9만 |
|---|
| 2026.07.24 | ₩81,098 | ₩81,969 | ₩80,307 | ₩81,058 | -0.05% | 19.4만 |
|---|
| 2026.07.23 | ₩79,812 | ₩80,924 | ₩78,967 | ₩80,817 | +1.26% | 21.4만 |
|---|
| 2026.07.22 | ₩81,058 | ₩81,178 | ₩79,972 | ₩80,669 | -0.48% | 18만 |
|---|
| 2026.07.21 | ₩81,902 | ₩82,585 | ₩79,477 | ₩81,219 | -0.83% | 21.4만 |
|---|
| 2026.07.20 | ₩81,714 | ₩82,987 | ₩81,580 | ₩82,277 | +0.69% | 35.1만 |
|---|
| 2026.07.17 | ₩83,872 | ₩85,239 | ₩75,537 | ₩82,224 | -1.97% | 37.2만 |
|---|
| 2026.07.16 | ₩79,410 | ₩83,791 | ₩79,396 | ₩83,698 | +5.40% | 35.9만 |
|---|
| 2026.07.15 | ₩78,552 | ₩79,852 | ₩78,405 | ₩79,088 | +0.68% | 16만 |
|---|
| 2026.07.14 | ₩78,686 | ₩79,450 | ₩77,507 | ₩78,552 | -0.17% | 21.1만 |
|---|
| 2026.07.13 | ₩78,391 | ₩79,316 | ₩77,989 | ₩78,552 | +0.21% | 19.6만 |
|---|
| 2026.07.10 | ₩78,257 | ₩79,155 | ₩77,882 | ₩78,190 | -0.09% | 16.2만 |
|---|
| 2026.07.09 | ₩77,721 | ₩78,874 | ₩77,493 | ₩78,257 | +0.69% | 20만 |
|---|
| 2026.07.08 | ₩78,646 | ₩78,686 | ₩76,890 | ₩77,252 | -1.77% | 20만 |
|---|
| 2026.07.07 | ₩79,477 | ₩79,905 | ₩78,753 | ₩78,753 | -0.91% | 12.7만 |
|---|
| 2026.07.06 | ₩79,731 | ₩80,026 | ₩78,807 | ₩79,477 | -0.32% | 18.1만 |
|---|
| 2026.07.02 | ₩80,924 | ₩81,125 | ₩79,316 | ₩79,745 | -1.46% | 18.8만 |
|---|
| 2026.07.01 | ₩78,914 | ₩80,763 | ₩78,351 | ₩80,508 | +2.02% | 34.4만 |
|---|
| 2026.06.30 | ₩78,364 | ₩79,128 | ₩78,083 | ₩78,619 | +0.32% | 18.2만 |
|---|
| 2026.06.29 | ₩78,539 | ₩78,740 | ₩77,869 | ₩78,364 | -0.22% | 26.5만 |
|---|
| 2026.06.26 | ₩79,356 | ₩79,678 | ₩78,297 | ₩78,860 | -0.62% | 43.4만 |
|---|
| 2026.06.25 | ₩79,396 | ₩79,946 | ₩78,793 | ₩78,981 | -0.52% | 21.1만 |
|---|
| 2026.06.24 | ₩78,793 | ₩79,919 | ₩78,525 | ₩79,262 | +0.60% | 29만 |
|---|
| 2026.06.23 | ₩78,043 | ₩79,021 | ₩77,962 | ₩78,766 | +0.93% | 17.6만 |
|---|
| 2026.06.22 | ₩77,359 | ₩78,217 | ₩77,359 | ₩77,895 | +0.69% | 20.6만 |
|---|
| 2026.06.18 | ₩78,579 | ₩79,396 | ₩76,890 | ₩77,359 | -1.55% | 68.2만 |
|---|
| 2026.06.17 | ₩77,641 | ₩78,418 | ₩76,689 | ₩77,400 | -0.31% | 31.4만 |
|---|
| 2026.06.16 | ₩77,735 | ₩78,606 | ₩76,877 | ₩77,681 | -0.07% | 24.3만 |
|---|
| 2026.06.15 | ₩78,324 | ₩79,061 | ₩76,904 | ₩77,239 | -1.39% | 29.7만 |
|---|
| 2026.06.12 | ₩77,359 | ₩78,364 | ₩76,140 | ₩77,922 | +0.73% | 21.5만 |
|---|
| 2026.06.11 | ₩76,502 | ₩77,775 | ₩76,046 | ₩77,011 | +0.67% | 21.5만 |
|---|
| 2026.06.10 | ₩76,234 | ₩76,663 | ₩76,060 | ₩76,328 | +0.12% | 10.6만 |
|---|
| 2026.06.09 | ₩75,952 | ₩77,614 | ₩75,711 | ₩75,751 | -0.26% | 11.3만 |
|---|
| 2026.06.08 | ₩76,073 | ₩77,091 | ₩74,746 | ₩75,711 | -0.48% | 10.1만 |
|---|
| 2026.06.05 | ₩75,202 | ₩76,381 | ₩75,202 | ₩75,818 | +0.82% | 11.6만 |
|---|
| 2026.06.04 | ₩74,371 | ₩75,537 | ₩73,125 | ₩75,470 | +1.48% | 14.5만 |
|---|
| 2026.06.03 | ₩74,398 | ₩74,586 | ₩73,567 | ₩73,674 | -0.97% | 16.7만 |
|---|
| 2026.06.02 | ₩73,580 | ₩75,001 | ₩73,446 | ₩74,787 | +1.64% | 12.7만 |
|---|
| 2026.06.01 | ₩74,050 | ₩74,880 | ₩73,259 | ₩73,902 | -0.20% | 14.5만 |
|---|
| 2026.05.29 | ₩74,009 | ₩74,519 | ₩72,750 | ₩74,358 | +0.47% | 14.8만 |
|---|
| 2026.05.28 | ₩74,532 | ₩74,532 | ₩73,607 | ₩74,170 | -0.49% | 10.7만 |
|---|
| 2026.05.27 | ₩75,256 | ₩75,524 | ₩74,184 | ₩74,532 | -0.96% | 15.4만 |
|---|
| 2026.05.26 | ₩74,344 | ₩75,363 | ₩74,184 | ₩75,068 | +0.97% | 16.7만 |
|---|
| 2026.05.22 | ₩74,532 | ₩74,639 | ₩73,808 | ₩74,184 | -0.47% | 15.3만 |
|---|
| 2026.05.21 | ₩73,782 | ₩74,425 | ₩72,656 | ₩74,331 | +0.74% | 17.2만 |
|---|
| 2026.05.20 | ₩73,245 | ₩74,626 | ₩73,044 | ₩74,304 | +1.45% | 19.9만 |
|---|
| 2026.05.19 | ₩73,165 | ₩74,009 | ₩72,549 | ₩73,245 | +0.11% | 21.6만 |
|---|
| 2026.05.18 | ₩72,321 | ₩74,143 | ₩72,321 | ₩73,219 | +1.24% | 17.4만 |
|---|
| 2026.05.15 | ₩72,495 | ₩72,924 | ₩71,745 | ₩72,066 | -0.59% | 26.6만 |
|---|
| 2026.05.14 | ₩72,562 | ₩73,433 | ₩72,267 | ₩72,602 | +0.06% | 21.9만 |
|---|
| 2026.05.13 | ₩72,053 | ₩72,857 | ₩71,838 | ₩72,160 | +0.15% | 18.8만 |
|---|
| 2026.05.12 | ₩72,616 | ₩72,803 | ₩71,570 | ₩72,307 | -0.42% | 10.3만 |
|---|
| 2026.05.11 | ₩73,701 | ₩73,701 | ₩72,549 | ₩72,616 | -1.47% | 15.5만 |
|---|
| 2026.05.08 | ₩73,379 | ₩73,983 | ₩73,192 | ₩73,500 | +0.16% | 10.8만 |
|---|
| 2026.05.07 | ₩73,326 | ₩73,983 | ₩73,299 | ₩73,513 | +0.26% | 8.5만 |
|---|
| 2026.05.06 | ₩73,688 | ₩74,237 | ₩73,152 | ₩73,259 | -0.58% | 12.3만 |
|---|
| 2026.05.05 | ₩72,709 | ₩73,634 | ₩72,147 | ₩73,366 | +0.90% | 13.8만 |
|---|
| 2026.05.04 | ₩73,004 | ₩73,473 | ₩72,388 | ₩72,696 | -0.42% | 18만 |
|---|
| 2026.05.01 | ₩73,473 | ₩74,291 | ₩72,991 | ₩74,050 | +0.78% | 16.2만 |
|---|
| 2026.04.30 | ₩72,977 | ₩74,318 | ₩72,977 | ₩73,460 | +0.66% | 14만 |
|---|
| 2026.04.29 | ₩73,446 | ₩73,835 | ₩73,259 | ₩73,473 | +0.04% | 19.6만 |
|---|
| 2026.04.28 | ₩74,103 | ₩74,693 | ₩73,286 | ₩73,782 | -0.43% | 13.8만 |
|---|
| 2026.04.27 | ₩74,103 | ₩75,041 | ₩73,513 | ₩73,554 | -0.74% | 13만 |
|---|
| 2026.04.24 | ₩73,232 | ₩73,822 | ₩71,999 | ₩73,728 | +0.68% | 20.3만 |
|---|
| 2026.04.23 | ₩72,495 | ₩73,339 | ₩72,173 | ₩73,232 | +1.02% | 18.7만 |
|---|
| 2026.04.22 | ₩71,704 | ₩72,468 | ₩71,302 | ₩72,240 | +0.75% | 20.1만 |
|---|
| 2026.04.21 | ₩70,686 | ₩72,200 | ₩70,686 | ₩71,637 | +1.35% | 28.8만 |
|---|
| 2026.04.20 | ₩71,986 | ₩72,522 | ₩70,096 | ₩70,900 | -1.51% | 49.1만 |
|---|
| 2026.04.17 | ₩73,406 | ₩75,336 | ₩69,735 | ₩72,455 | -1.30% | 22.4만 |
|---|
| 2026.04.16 | ₩71,048 | ₩72,307 | ₩68,582 | ₩71,972 | +1.30% | 27.7만 |
|---|
| 2026.04.15 | ₩71,597 | ₩71,825 | ₩70,632 | ₩71,423 | -0.24% | 13.3만 |
|---|
| 2026.04.14 | ₩71,986 | ₩72,200 | ₩70,338 | ₩71,785 | -0.28% | 17.2만 |
|---|
| 2026.04.13 | ₩72,026 | ₩72,227 | ₩71,356 | ₩72,187 | +0.22% | 12.7만 |
|---|
| 2026.04.10 | ₩72,575 | ₩72,669 | ₩71,651 | ₩72,120 | -0.63% | 15.4만 |
|---|
| 2026.04.09 | ₩71,530 | ₩73,312 | ₩71,369 | ₩72,830 | +1.82% | 13.7만 |
|---|
| 2026.04.08 | ₩71,704 | ₩72,401 | ₩71,704 | ₩71,959 | +0.36% | 18.5만 |
|---|
| 2026.04.07 | ₩70,056 | ₩70,659 | ₩69,641 | ₩70,512 | +0.65% | 12.5만 |
|---|
| 2026.04.06 | ₩69,185 | ₩70,204 | ₩68,971 | ₩70,190 | +1.45% | 13.6만 |
|---|
| 2026.04.02 | ₩68,823 | ₩69,761 | ₩68,569 | ₩69,453 | +0.92% | 11.2만 |
|---|
| 2026.04.01 | ₩69,949 | ₩70,860 | ₩69,614 | ₩69,641 | -0.44% | 19.2만 |
|---|
| 2026.03.31 | ₩69,627 | ₩69,989 | ₩69,011 | ₩69,882 | +0.37% | 25.4만 |
|---|
| 2026.03.30 | ₩69,051 | ₩69,319 | ₩68,569 | ₩68,904 | -0.21% | 21.9만 |
|---|
| 2026.03.27 | ₩68,569 | ₩69,105 | ₩68,140 | ₩68,569 | 0.00% | 20.1만 |
|---|
| 2026.03.26 | ₩68,622 | ₩69,105 | ₩68,274 | ₩68,971 | +0.51% | 15.5만 |
|---|
| 2026.03.25 | ₩68,998 | ₩69,735 | ₩68,529 | ₩68,971 | -0.04% | 18.8만 |
|---|
| 2026.03.24 | ₩67,282 | ₩69,400 | ₩67,282 | ₩68,703 | +2.11% | 20.3만 |
|---|
| 2026.03.23 | ₩67,899 | ₩68,730 | ₩67,148 | ₩67,805 | -0.14% | 31만 |
|---|
| 2026.03.20 | ₩67,617 | ₩67,765 | ₩66,385 | ₩66,478 | -1.68% | 92.7만 |
|---|
| 2026.03.19 | ₩66,760 | ₩67,765 | ₩65,661 | ₩67,510 | +1.12% | 29.6만 |
|---|
| 2026.03.18 | ₩66,854 | ₩67,390 | ₩66,492 | ₩66,894 | +0.06% | 23.9만 |
|---|
| 2026.03.17 | ₩68,368 | ₩68,984 | ₩67,068 | ₩67,416 | -1.39% | 22.1만 |
|---|
| 2026.03.16 | ₩67,765 | ₩68,274 | ₩67,055 | ₩68,100 | +0.49% | 16.5만 |
|---|
| 2026.03.13 | ₩67,591 | ₩67,671 | ₩66,465 | ₩67,430 | -0.24% | 13.8만 |
|---|
| 2026.03.12 | ₩66,438 | ₩67,309 | ₩65,996 | ₩67,095 | +0.99% | 15.3만 |
|---|
| 2026.03.11 | ₩66,907 | ₩67,175 | ₩66,358 | ₩66,921 | +0.02% | 16.3만 |
|---|
| 2026.03.10 | ₩66,934 | ₩68,153 | ₩66,505 | ₩67,135 | +0.30% | 21.4만 |
|---|
| 2026.03.09 | ₩66,291 | ₩67,296 | ₩65,071 | ₩66,974 | +1.03% | 23.5만 |
|---|
| 2026.03.06 | ₩66,693 | ₩67,336 | ₩64,267 | ₩67,242 | +0.82% | 21.5만 |
|---|
| 2026.03.05 | ₩68,408 | ₩68,515 | ₩67,711 | ₩68,060 | -0.51% | 21.1만 |
|---|
| 2026.03.04 | ₩69,105 | ₩69,534 | ₩68,435 | ₩68,823 | -0.41% | 18만 |
|---|
| 2026.03.03 | ₩67,470 | ₩69,051 | ₩66,988 | ₩68,649 | +1.75% | 19.2만 |
|---|
| 2026.03.02 | ₩67,215 | ₩68,984 | ₩66,639 | ₩68,488 | +1.89% | 14.9만 |
|---|
| 2026.02.27 | ₩69,051 | ₩69,051 | ₩67,363 | ₩67,872 | -1.71% | 20.4만 |
|---|
| 2026.02.26 | ₩70,753 | ₩71,664 | ₩69,708 | ₩70,029 | -1.02% | 25만 |
|---|
| 2026.02.25 | ₩69,400 | ₩70,565 | ₩69,024 | ₩70,405 | +1.45% | 12.5만 |
|---|
| 2026.02.24 | ₩68,810 | ₩69,065 | ₩67,215 | ₩68,971 | +0.23% | 14.9만 |
|---|
| 2026.02.23 | ₩71,101 | ₩71,316 | ₩68,354 | ₩68,730 | -3.34% | 24.8만 |
|---|
| 2026.02.20 | ₩70,539 | ₩71,517 | ₩69,708 | ₩71,128 | +0.84% | 16.5만 |
|---|
| 2026.02.19 | ₩69,587 | ₩70,632 | ₩67,591 | ₩70,539 | +1.37% | 12.3만 |
|---|
| 2026.02.18 | ₩70,297 | ₩71,503 | ₩69,815 | ₩69,962 | -0.48% | 16.8만 |
|---|
| 2026.02.17 | ₩69,962 | ₩70,900 | ₩69,011 | ₩70,525 | +0.80% | 14.7만 |
|---|
| 2026.02.13 | ₩69,721 | ₩70,565 | ₩68,823 | ₩69,962 | +0.35% | 18.5만 |
|---|
| 2026.02.12 | ₩69,815 | ₩70,458 | ₩68,730 | ₩69,895 | +0.12% | 14.5만 |
|---|
| 2026.02.11 | ₩69,936 | ₩69,936 | ₩69,078 | ₩69,480 | -0.65% | 15.1만 |
|---|
| 2026.02.10 | ₩69,440 | ₩70,847 | ₩68,730 | ₩69,574 | +0.19% | 19.8만 |
|---|
| 2026.02.09 | ₩70,083 | ₩70,860 | ₩69,601 | ₩69,721 | -0.52% | 11.6만 |
|---|
| 2026.02.06 | ₩70,405 | ₩71,503 | ₩70,043 | ₩70,324 | -0.11% | 16.6만 |
|---|
| 2026.02.05 | ₩69,279 | ₩70,137 | ₩68,743 | ₩70,110 | +1.20% | 15.6만 |
|---|
| 2026.02.04 | ₩68,716 | ₩70,659 | ₩68,060 | ₩69,024 | +0.45% | 20.1만 |
|---|
| 2026.02.03 | ₩68,368 | ₩69,346 | ₩68,033 | ₩68,515 | +0.22% | 12.1만 |
|---|
| 2026.02.02 | ₩67,524 | ₩68,649 | ₩66,492 | ₩68,542 | +1.51% | 12.9만 |
|---|
| 2026.01.30 | ₩67,162 | ₩68,220 | ₩67,068 | ₩67,778 | +0.92% | 15.5만 |
|---|
| 2026.01.29 | ₩66,720 | ₩67,979 | ₩66,277 | ₩67,550 | +1.25% | 14.9만 |
|---|
| 2026.01.28 | ₩67,229 | ₩68,167 | ₩66,586 | ₩66,947 | -0.42% | 17.6만 |
|---|
| 2026.01.27 | ₩66,827 | ₩67,403 | ₩65,581 | ₩67,122 | +0.44% | 11.2만 |
|---|
| 2026.01.26 | ₩66,599 | ₩68,220 | ₩66,090 | ₩66,880 | +0.42% | 14.7만 |
|---|
| 2026.01.23 | ₩68,220 | ₩68,957 | ₩66,653 | ₩66,813 | -2.06% | 21만 |
|---|
| 2026.01.22 | ₩68,542 | ₩70,150 | ₩68,448 | ₩68,676 | +0.20% | 10.8만 |
|---|
| 2026.01.21 | ₩67,376 | ₩68,743 | ₩66,720 | ₩68,542 | +1.73% | 12.9만 |
|---|
| 2026.01.20 | ₩66,505 | ₩67,564 | ₩66,505 | ₩66,813 | +0.46% | 18.1만 |
|---|
| 2026.01.16 | ₩67,899 | ₩69,011 | ₩66,465 | ₩66,813 | -1.60% | 16.7만 |
|---|
| 2026.01.15 | ₩65,259 | ₩68,408 | ₩64,978 | ₩68,207 | +4.52% | 30.5만 |
|---|
| 2026.01.14 | ₩64,803 | ₩65,634 | ₩64,375 | ₩65,018 | +0.33% | 13.5만 |
|---|
| 2026.01.13 | ₩65,246 | ₩65,380 | ₩64,321 | ₩64,817 | -0.66% | 13.6만 |
|---|
| 2026.01.12 | ₩64,656 | ₩67,483 | ₩64,321 | ₩65,246 | +0.91% | 11.1만 |
|---|
| 2026.01.09 | ₩65,715 | ₩66,358 | ₩64,897 | ₩65,031 | -1.04% | 9.6만 |
|---|
| 2026.01.08 | ₩64,026 | ₩65,916 | ₩64,026 | ₩65,728 | +2.66% | 11.6만 |
|---|
| 2026.01.07 | ₩65,232 | ₩65,232 | ₩63,437 | ₩64,334 | -1.38% | 12.6만 |
|---|
| 2026.01.06 | ₩65,741 | ₩69,440 | ₩64,897 | ₩65,018 | -1.10% | 11.3만 |
|---|
| 2026.01.05 | ₩64,040 | ₩66,478 | ₩63,758 | ₩65,996 | +3.06% | 20.9만 |
|---|
| 2026.01.02 | ₩64,093 | ₩64,174 | ₩62,365 | ₩64,093 | 0.00% | 12.9만 |
|---|
| 2025.12.31 | ₩64,924 | ₩65,125 | ₩63,865 | ₩64,093 | -1.28% | 11.5만 |
|---|
| 2025.12.30 | ₩65,447 | ₩65,942 | ₩64,964 | ₩65,058 | -0.59% | 11.4만 |
|---|
| 2025.12.29 | ₩65,889 | ₩67,202 | ₩65,393 | ₩65,634 | -0.39% | 10.3만 |
|---|
| 2025.12.26 | ₩65,272 | ₩66,103 | ₩65,272 | ₩65,822 | +0.84% | 11만 |
|---|
| 2025.12.24 | ₩65,996 | ₩66,706 | ₩65,326 | ₩65,487 | -0.77% | 5.8만 |
|---|
| 2025.12.23 | ₩66,210 | ₩67,095 | ₩65,782 | ₩65,875 | -0.51% | 10.3만 |
|---|
| 2025.12.22 | ₩66,974 | ₩67,778 | ₩66,197 | ₩66,492 | -0.72% | 16.8만 |
|---|
| 2025.12.19 | ₩67,711 | ₩68,716 | ₩66,572 | ₩66,974 | -1.09% | 52.2만 |
|---|
| 2025.12.18 | ₩67,001 | ₩68,770 | ₩66,237 | ₩68,180 | +1.76% | 21.6만 |
|---|
| 2025.12.17 | ₩65,808 | ₩66,894 | ₩65,808 | ₩66,626 | +1.24% | 10.7만 |
|---|
| 2025.12.16 | ₩66,157 | ₩66,331 | ₩65,715 | ₩65,996 | -0.24% | 11.4만 |
|---|
| 2025.12.15 | ₩65,849 | ₩66,586 | ₩65,621 | ₩66,036 | +0.28% | 11.1만 |
|---|
| 2025.12.12 | ₩65,768 | ₩65,969 | ₩64,951 | ₩65,648 | -0.18% | 10.8만 |
|---|
| 2025.12.11 | ₩65,567 | ₩66,331 | ₩65,232 | ₩65,393 | -0.27% | 13.6만 |
|---|
| 2025.12.10 | ₩63,544 | ₩65,648 | ₩62,887 | ₩65,433 | +2.97% | 14.9만 |
|---|
| 2025.12.09 | ₩64,415 | ₩65,219 | ₩63,222 | ₩63,383 | -1.60% | 14.3만 |
|---|
| 2025.12.08 | ₩64,026 | ₩65,004 | ₩63,370 | ₩64,522 | +0.77% | 9만 |
|---|
| 2025.12.05 | ₩64,187 | ₩64,428 | ₩63,718 | ₩63,772 | -0.65% | 9.1만 |
|---|
| 2025.12.04 | ₩64,964 | ₩65,353 | ₩64,294 | ₩64,522 | -0.68% | 8.1만 |
|---|
| 2025.12.03 | ₩64,535 | ₩65,540 | ₩63,932 | ₩65,366 | +1.29% | 7.1만 |
|---|
| 2025.12.02 | ₩65,259 | ₩65,527 | ₩64,174 | ₩64,321 | -1.44% | 8.6만 |
|---|
| 2025.12.01 | ₩63,852 | ₩65,272 | ₩63,785 | ₩65,058 | +1.89% | 12.2만 |
|---|
| 2025.11.28 | ₩65,232 | ₩65,232 | ₩64,174 | ₩64,294 | -1.44% | 4.6만 |
|---|
| 2025.11.26 | ₩65,594 | ₩67,055 | ₩63,530 | ₩64,844 | -1.14% | 27.3만 |
|---|
| 2025.11.25 | ₩63,959 | ₩66,076 | ₩63,892 | ₩65,849 | +2.95% | 15.8만 |
|---|
| 2025.11.24 | ₩63,584 | ₩63,785 | ₩63,008 | ₩63,638 | +0.08% | 16.6만 |
|---|
| 2025.11.21 | ₩62,311 | ₩64,187 | ₩62,311 | ₩63,852 | +2.47% | 11.5만 |
|---|
| 2025.11.20 | ₩63,102 | ₩63,410 | ₩62,110 | ₩62,257 | -1.34% | 7.3만 |
|---|
| 2025.11.19 | ₩62,311 | ₩63,624 | ₩61,963 | ₩62,378 | +0.11% | 7.4만 |
|---|
| 2025.11.18 | ₩62,110 | ₩62,914 | ₩62,110 | ₩62,445 | +0.54% | 12.3만 |
|---|
| 2025.11.17 | ₩64,187 | ₩65,648 | ₩61,949 | ₩62,204 | -3.09% | 11.8만 |
|---|
| 2025.11.14 | ₩64,241 | ₩64,696 | ₩63,450 | ₩64,294 | +0.08% | 13.8만 |
|---|
| 2025.11.13 | ₩64,442 | ₩65,179 | ₩64,241 | ₩64,535 | +0.15% | 11.3만 |
|---|
| 2025.11.12 | ₩64,669 | ₩65,567 | ₩64,321 | ₩64,763 | +0.15% | 14.9만 |
|---|
| 2025.11.11 | ₩64,736 | ₩65,205 | ₩63,745 | ₩64,830 | +0.14% | 8.9만 |
|---|
| 2025.11.10 | ₩64,455 | ₩65,058 | ₩63,986 | ₩64,683 | +0.35% | 9.3만 |
|---|
| 2025.11.07 | ₩63,249 | ₩64,308 | ₩62,901 | ₩64,294 | +1.65% | 10.1만 |
|---|
| 2025.11.06 | ₩63,410 | ₩63,865 | ₩63,048 | ₩63,249 | -0.25% | 11.9만 |
|---|
| 2025.11.05 | ₩63,169 | ₩64,040 | ₩62,994 | ₩63,758 | +0.93% | 11.7만 |
|---|
| 2025.11.04 | ₩62,874 | ₩63,437 | ₩62,445 | ₩63,289 | +0.66% | 11.2만 |
|---|
| 2025.11.03 | ₩63,986 | ₩63,986 | ₩62,445 | ₩63,182 | -1.26% | 17.7만 |
|---|
| 2025.10.31 | ₩64,334 | ₩64,375 | ₩63,249 | ₩63,852 | -0.75% | 15만 |
|---|
| 2025.10.30 | ₩63,731 | ₩64,924 | ₩63,731 | ₩64,241 | +0.80% | 12.8만 |
|---|
| 2025.10.29 | ₩64,803 | ₩65,286 | ₩63,584 | ₩63,986 | -1.26% | 18.4만 |
|---|
| 2025.10.28 | ₩64,830 | ₩65,339 | ₩64,147 | ₩65,112 | +0.43% | 13.1만 |
|---|
| 2025.10.27 | ₩65,058 | ₩65,205 | ₩64,576 | ₩64,911 | -0.23% | 14.5만 |
|---|
| 2025.10.24 | ₩63,718 | ₩65,031 | ₩62,981 | ₩64,844 | +1.77% | 10.7만 |
|---|
| 2025.10.23 | ₩63,490 | ₩63,638 | ₩62,579 | ₩63,289 | -0.32% | 25.7만 |
|---|
| 2025.10.22 | ₩63,356 | ₩64,187 | ₩63,115 | ₩63,638 | +0.44% | 15.4만 |
|---|
| 2025.10.21 | ₩62,592 | ₩63,571 | ₩62,204 | ₩63,383 | +1.26% | 9.2만 |
|---|
| 2025.10.20 | ₩62,780 | ₩64,053 | ₩62,405 | ₩62,686 | -0.15% | 13.5만 |
|---|
| 2025.10.17 | ₩61,601 | ₩63,008 | ₩61,306 | ₩62,512 | +1.48% | 19.9만 |
|---|
| 2025.10.16 | ₩62,070 | ₩63,075 | ₩60,207 | ₩61,373 | -1.12% | 20.4만 |
|---|
| 2025.10.15 | ₩63,705 | ₩63,731 | ₩62,097 | ₩62,271 | -2.25% | 15.6만 |
|---|
| 2025.10.14 | ₩61,239 | ₩63,798 | ₩60,770 | ₩63,423 | +3.57% | 15.1만 |
|---|
| 2025.10.13 | ₩61,721 | ₩61,721 | ₩60,663 | ₩61,561 | -0.26% | 12만 |
|---|
| 2025.10.10 | ₩62,418 | ₩63,356 | ₩60,636 | ₩60,716 | -2.73% | 13.2만 |
|---|