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 | ₩79,946 | ₩80,133 | ₩77,480 | ₩78,606 | -1.68% | 92.7만 |
| 2026.09.28–2026.10.02 | ₩81,192 | ₩81,272 | ₩76,904 | ₩79,865 | -1.63% | 112.8만 |
| 2026.09.21–2026.09.25 | ₩81,353 | ₩81,741 | ₩78,847 | ₩81,299 | -0.07% | 131.9만 |
| 2026.09.14–2026.09.18 | ₩79,061 | ₩81,460 | ₩78,941 | ₩81,339 | +2.88% | 210.9만 |
| 2026.09.08–2026.09.11 | ₩79,222 | ₩79,852 | ₩77,560 | ₩79,182 | -0.05% | 70.5만 |
| 2026.08.31–2026.09.04 | ₩77,828 | ₩80,013 | ₩77,172 | ₩79,584 | +2.26% | 67.1만 |
| 2026.08.24–2026.08.28 | ₩78,244 | ₩78,967 | ₩73,996 | ₩77,815 | -0.55% | 55.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,053 |
| ₩80,803 |
| ₩76,770 |
| ₩78,351 |
| -2.13% |
| 57.8만 |
| 2026.08.10–2026.08.14 | ₩78,927 | ₩81,379 | ₩78,083 | ₩80,240 | +1.66% | 58.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩80,642 | ₩82,827 | ₩79,128 | ₩79,235 | -1.74% | 67.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩81,460 | ₩81,902 | ₩79,477 | ₩80,602 | -1.05% | 63만 |
|---|
| 2026.07.20–2026.07.24 | ₩81,714 | ₩82,987 | ₩78,967 | ₩81,058 | -0.80% | 115.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,391 | ₩85,239 | ₩75,537 | ₩82,224 | +4.89% | 129.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩79,731 | ₩80,026 | ₩76,890 | ₩78,190 | -1.93% | 87.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩78,539 | ₩81,125 | ₩77,869 | ₩79,745 | +1.54% | 98만 |
|---|
| 2026.06.22–2026.06.26 | ₩77,359 | ₩79,946 | ₩77,359 | ₩78,860 | +1.94% | 131.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩78,324 | ₩79,396 | ₩76,689 | ₩77,359 | -1.23% | 153.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩76,073 | ₩78,364 | ₩74,746 | ₩77,922 | +2.43% | 75.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩74,050 | ₩76,381 | ₩73,125 | ₩75,818 | +2.39% | 70만 |
|---|
| 2026.05.26–2026.05.29 | ₩74,344 | ₩75,524 | ₩72,750 | ₩74,358 | +0.02% | 57.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩72,321 | ₩74,639 | ₩72,321 | ₩74,184 | +2.58% | 91.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,701 | ₩73,701 | ₩71,570 | ₩72,066 | -2.22% | 93.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩73,004 | ₩74,237 | ₩72,147 | ₩73,500 | +0.68% | 63.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩74,103 | ₩75,041 | ₩72,977 | ₩74,050 | -0.07% | 76.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩71,986 | ₩73,822 | ₩70,096 | ₩73,728 | +2.42% | 137만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,026 | ₩75,336 | ₩68,582 | ₩72,455 | +0.60% | 93.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩69,185 | ₩73,312 | ₩68,971 | ₩72,120 | +4.24% | 73.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,051 | ₩70,860 | ₩68,569 | ₩69,453 | +0.58% | 77.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,899 | ₩69,735 | ₩67,148 | ₩68,569 | +0.99% | 105.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,765 | ₩68,984 | ₩65,661 | ₩66,478 | -1.90% | 184.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,291 | ₩68,153 | ₩65,071 | ₩67,430 | +1.72% | 90.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,215 | ₩69,534 | ₩64,267 | ₩67,242 | +0.04% | 94.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩71,101 | ₩71,664 | ₩67,215 | ₩67,872 | -4.54% | 97.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,962 | ₩71,517 | ₩67,591 | ₩71,128 | +1.67% | 60.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩70,083 | ₩70,860 | ₩68,730 | ₩69,962 | -0.17% | 79.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,524 | ₩71,503 | ₩66,492 | ₩70,324 | +4.15% | 77.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,599 | ₩68,220 | ₩65,581 | ₩67,778 | +1.77% | 74만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,505 | ₩70,150 | ₩66,505 | ₩66,813 | +0.46% | 62.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,656 | ₩69,011 | ₩64,321 | ₩66,813 | +3.34% | 85.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,040 | ₩69,440 | ₩63,437 | ₩65,031 | +1.55% | 66만 |
|---|
| 2025.12.29–2026.01.02 | ₩65,889 | ₩67,202 | ₩62,365 | ₩64,093 | -2.73% | 46만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,974 | ₩67,778 | ₩65,272 | ₩65,822 | -1.72% | 44만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,849 | ₩68,770 | ₩65,621 | ₩66,974 | +1.71% | 107만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,026 | ₩66,331 | ₩62,887 | ₩65,648 | +2.53% | 62.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,852 | ₩65,540 | ₩63,718 | ₩63,772 | -0.13% | 45.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,584 | ₩67,055 | ₩63,008 | ₩64,294 | +1.12% | 64.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,187 | ₩65,648 | ₩61,949 | ₩63,852 | -0.52% | 50.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,455 | ₩65,567 | ₩63,450 | ₩64,294 | -0.25% | 58.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,986 | ₩64,308 | ₩62,445 | ₩64,294 | +0.48% | 62.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,058 | ₩65,339 | ₩63,249 | ₩63,852 | -1.85% | 73.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,780 | ₩65,031 | ₩62,204 | ₩64,844 | +3.29% | 74.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩61,721 | ₩63,798 | ₩60,207 | ₩62,512 | +1.28% | 82.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,418 | ₩63,356 | ₩60,636 | ₩60,716 | -2.73% | 13.2만 |
|---|