시장 데이터를 불러오는 중
전체 종목
WaFd, Inc. - Common Stock 과거 주가
WaFd, Inc. - Common Stock · WAFD · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WaFd, Inc. - Common Stock · WAFD · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,572 | ₩39,799 | ₩39,237 | ₩39,371 | -0.51% | 79.4만 |
| 2026.10.08 | ₩39,184 | ₩39,919 | ₩39,103 | ₩39,786 | +1.54% | 101.7만 |
| 2026.10.07 | ₩39,652 | ₩39,705 | ₩39,090 | ₩39,424 | -0.57% | 147.3만 |
| 2026.10.06 | ₩40,361 | ₩40,762 | ₩39,906 | ₩40,026 | -0.83% | 94만 |
| 2026.10.05 | ₩41,137 | ₩41,364 | ₩40,187 | ₩40,361 | -1.89% | 121.8만 |
| 2026.10.02 | ₩40,575 | ₩41,485 | ₩40,281 | ₩41,204 | +1.55% | 274.6만 |
| 2026.10.01 | ₩39,719 | ₩40,388 | ₩39,143 | ₩40,107 | +0.98% | 124.4만 |
| 2026.09.30 | ₩40,508 | ₩40,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,040 |
| -1.16% |
| 111만 |
| 2026.09.29 | ₩41,271 | ₩41,418 | ₩40,481 | ₩40,521 | -1.82% | 88.3만 |
|---|
| 2026.09.28 | ₩41,846 | ₩41,846 | ₩41,230 | ₩41,271 | -1.37% | 93.4만 |
|---|
| 2026.09.25 | ₩41,418 | ₩42,167 | ₩41,311 | ₩41,939 | +1.26% | 167만 |
|---|
| 2026.09.24 | ₩41,284 | ₩41,471 | ₩40,856 | ₩41,351 | +0.16% | 145.8만 |
|---|
| 2026.09.23 | ₩42,060 | ₩42,367 | ₩40,963 | ₩41,070 | -2.35% | 143.3만 |
|---|
| 2026.09.22 | ₩43,585 | ₩43,665 | ₩42,087 | ₩42,153 | -3.28% | 160.8만 |
|---|
| 2026.09.21 | ₩43,451 | ₩43,665 | ₩43,010 | ₩43,197 | -0.58% | 150.9만 |
|---|
| 2026.09.18 | ₩43,277 | ₩43,398 | ₩42,943 | ₩43,331 | +0.12% | 303.8만 |
|---|
| 2026.09.17 | ₩44,294 | ₩44,294 | ₩43,424 | ₩43,531 | -1.72% | 130.2만 |
|---|
| 2026.09.16 | ₩44,267 | ₩44,628 | ₩43,545 | ₩43,866 | -0.91% | 142.5만 |
|---|
| 2026.09.15 | ₩44,936 | ₩45,150 | ₩44,026 | ₩44,160 | -1.73% | 157.7만 |
|---|
| 2026.09.14 | ₩45,324 | ₩45,779 | ₩44,869 | ₩44,963 | -0.80% | 149.8만 |
|---|
| 2026.09.11 | ₩46,073 | ₩46,087 | ₩45,110 | ₩45,324 | -1.63% | 100만 |
|---|
| 2026.09.10 | ₩45,418 | ₩45,632 | ₩44,682 | ₩45,618 | +0.44% | 163.2만 |
|---|
| 2026.09.09 | ₩45,551 | ₩46,260 | ₩45,030 | ₩45,284 | -0.59% | 132.1만 |
|---|
| 2026.09.08 | ₩49,083 | ₩49,712 | ₩45,217 | ₩45,859 | -6.57% | 371.3만 |
|---|
| 2026.09.04 | ₩48,013 | ₩48,722 | ₩47,893 | ₩48,561 | +1.14% | 49.1만 |
|---|
| 2026.09.03 | ₩48,160 | ₩48,642 | ₩48,080 | ₩48,133 | -0.06% | 44.1만 |
|---|
| 2026.09.02 | ₩47,612 | ₩48,588 | ₩47,505 | ₩48,080 | +0.98% | 47.4만 |
|---|
| 2026.09.01 | ₩47,745 | ₩48,026 | ₩47,103 | ₩47,331 | -0.87% | 43.1만 |
|---|
| 2026.08.31 | ₩48,214 | ₩48,280 | ₩47,625 | ₩47,839 | -0.78% | 45.3만 |
|---|
| 2026.08.28 | ₩48,414 | ₩48,668 | ₩48,040 | ₩48,280 | -0.28% | 31.5만 |
|---|
| 2026.08.27 | ₩48,254 | ₩48,521 | ₩47,759 | ₩48,401 | +0.30% | 28.6만 |
|---|
| 2026.08.26 | ₩48,602 | ₩48,829 | ₩48,187 | ₩48,454 | -0.30% | 30.1만 |
|---|
| 2026.08.25 | ₩48,655 | ₩48,655 | ₩48,187 | ₩48,441 | -0.44% | 37.7만 |
|---|
| 2026.08.24 | ₩48,816 | ₩49,056 | ₩48,454 | ₩48,548 | -0.55% | 43.7만 |
|---|
| 2026.08.21 | ₩48,802 | ₩49,110 | ₩48,347 | ₩48,668 | -0.27% | 41.5만 |
|---|
| 2026.08.20 | ₩48,882 | ₩49,297 | ₩48,695 | ₩49,030 | +0.30% | 37만 |
|---|
| 2026.08.19 | ₩50,260 | ₩50,260 | ₩49,030 | ₩49,123 | -2.26% | 65.6만 |
|---|
| 2026.08.18 | ₩50,675 | ₩50,715 | ₩50,020 | ₩50,113 | -1.11% | 37.1만 |
|---|
| 2026.08.17 | ₩50,755 | ₩51,197 | ₩50,434 | ₩50,515 | -0.47% | 36.9만 |
|---|
| 2026.08.14 | ₩50,581 | ₩51,117 | ₩50,207 | ₩50,755 | +0.34% | 30.5만 |
|---|
| 2026.08.13 | ₩50,769 | ₩51,050 | ₩50,515 | ₩50,769 | 0.00% | 49.4만 |
|---|
| 2026.08.12 | ₩50,474 | ₩50,943 | ₩50,274 | ₩50,515 | +0.08% | 69.1만 |
|---|
| 2026.08.11 | ₩50,046 | ₩50,943 | ₩49,953 | ₩50,916 | +1.74% | 54.4만 |
|---|
| 2026.08.10 | ₩49,498 | ₩49,966 | ₩49,364 | ₩49,939 | +0.89% | 61.1만 |
|---|
| 2026.08.07 | ₩50,073 | ₩50,073 | ₩49,551 | ₩49,712 | -0.72% | 42.2만 |
|---|
| 2026.08.06 | ₩50,796 | ₩50,956 | ₩50,113 | ₩50,127 | -1.32% | 59.2만 |
|---|
| 2026.08.05 | ₩50,595 | ₩50,688 | ₩50,127 | ₩50,461 | -0.26% | 65.9만 |
|---|
| 2026.08.04 | ₩49,939 | ₩50,688 | ₩49,846 | ₩50,394 | +0.91% | 68.8만 |
|---|
| 2026.08.03 | ₩49,632 | ₩50,073 | ₩49,511 | ₩49,979 | +0.70% | 58.5만 |
|---|
| 2026.07.31 | ₩48,990 | ₩49,297 | ₩48,508 | ₩49,190 | +0.41% | 66.7만 |
|---|
| 2026.07.30 | ₩49,324 | ₩49,525 | ₩48,668 | ₩48,735 | -1.19% | 41.3만 |
|---|
| 2026.07.29 | ₩48,896 | ₩49,404 | ₩48,722 | ₩49,016 | +0.25% | 77.1만 |
|---|
| 2026.07.28 | ₩48,816 | ₩49,337 | ₩48,816 | ₩49,097 | +0.58% | 43.5만 |
|---|
| 2026.07.27 | ₩49,337 | ₩49,658 | ₩48,722 | ₩48,735 | -1.22% | 44.2만 |
|---|
| 2026.07.24 | ₩49,270 | ₩49,551 | ₩48,936 | ₩49,137 | -0.27% | 39.3만 |
|---|
| 2026.07.23 | ₩48,602 | ₩49,123 | ₩48,307 | ₩49,123 | +1.07% | 72.6만 |
|---|
| 2026.07.22 | ₩49,551 | ₩49,551 | ₩48,802 | ₩49,150 | -0.81% | 59.5만 |
|---|
| 2026.07.21 | ₩49,110 | ₩49,672 | ₩48,695 | ₩49,605 | +1.01% | 70.5만 |
|---|
| 2026.07.20 | ₩50,916 | ₩50,956 | ₩49,204 | ₩49,284 | -3.21% | 76만 |
|---|
| 2026.07.17 | ₩51,317 | ₩51,852 | ₩50,274 | ₩50,996 | -0.63% | 135.2만 |
|---|
| 2026.07.16 | ₩51,344 | ₩52,829 | ₩51,344 | ₩52,602 | +2.45% | 78.9만 |
|---|
| 2026.07.15 | ₩51,117 | ₩51,625 | ₩50,715 | ₩51,357 | +0.47% | 47.4만 |
|---|
| 2026.07.14 | ₩50,943 | ₩51,264 | ₩50,755 | ₩50,849 | -0.18% | 49.6만 |
|---|
| 2026.07.13 | ₩51,170 | ₩51,478 | ₩50,595 | ₩50,956 | -0.42% | 44.7만 |
|---|
| 2026.07.10 | ₩50,528 | ₩51,050 | ₩50,528 | ₩50,969 | +0.87% | 40.1만 |
|---|
| 2026.07.09 | ₩49,658 | ₩50,688 | ₩49,578 | ₩50,528 | +1.75% | 57.5만 |
|---|
| 2026.07.08 | ₩50,073 | ₩50,086 | ₩49,163 | ₩49,364 | -1.42% | 56.3만 |
|---|
| 2026.07.07 | ₩51,023 | ₩51,384 | ₩50,341 | ₩50,367 | -1.28% | 40.9만 |
|---|
| 2026.07.06 | ₩51,652 | ₩51,692 | ₩50,769 | ₩51,050 | -1.17% | 54.4만 |
|---|
| 2026.07.02 | ₩52,508 | ₩52,642 | ₩51,090 | ₩51,290 | -2.32% | 46.1만 |
|---|
| 2026.07.01 | ₩51,384 | ₩52,454 | ₩51,210 | ₩52,227 | +1.64% | 94.6만 |
|---|
| 2026.06.30 | ₩50,809 | ₩51,371 | ₩49,605 | ₩51,331 | +1.03% | 57.7만 |
|---|
| 2026.06.29 | ₩50,408 | ₩50,956 | ₩50,060 | ₩50,903 | +0.98% | 93.8만 |
|---|
| 2026.06.26 | ₩50,849 | ₩51,050 | ₩50,408 | ₩50,769 | -0.16% | 122.7만 |
|---|
| 2026.06.25 | ₩50,675 | ₩51,063 | ₩50,394 | ₩50,849 | +0.34% | 56.3만 |
|---|
| 2026.06.24 | ₩49,632 | ₩50,515 | ₩49,525 | ₩50,488 | +1.73% | 70.4만 |
|---|
| 2026.06.23 | ₩49,270 | ₩49,913 | ₩49,056 | ₩49,846 | +1.17% | 49.9만 |
|---|
| 2026.06.22 | ₩48,896 | ₩49,632 | ₩48,896 | ₩49,230 | +0.68% | 55.6만 |
|---|
| 2026.06.18 | ₩49,056 | ₩49,137 | ₩48,508 | ₩48,802 | -0.52% | 149.8만 |
|---|
| 2026.06.17 | ₩49,177 | ₩49,899 | ₩47,986 | ₩48,441 | -1.50% | 68.1만 |
|---|
| 2026.06.16 | ₩49,257 | ₩49,765 | ₩49,097 | ₩49,444 | +0.38% | 73.3만 |
|---|
| 2026.06.15 | ₩49,632 | ₩50,060 | ₩48,749 | ₩48,949 | -1.37% | 54.3만 |
|---|
| 2026.06.12 | ₩49,150 | ₩49,645 | ₩48,896 | ₩49,592 | +0.90% | 41.2만 |
|---|
| 2026.06.11 | ₩49,177 | ₩49,498 | ₩48,588 | ₩48,923 | -0.52% | 44.2만 |
|---|
| 2026.06.10 | ₩48,655 | ₩49,043 | ₩48,401 | ₩48,896 | +0.49% | 42.1만 |
|---|
| 2026.06.09 | ₩48,240 | ₩49,217 | ₩48,080 | ₩48,307 | +0.14% | 48.7만 |
|---|
| 2026.06.08 | ₩47,625 | ₩48,428 | ₩47,625 | ₩47,866 | +0.51% | 42.5만 |
|---|
| 2026.06.05 | ₩47,585 | ₩48,000 | ₩47,545 | ₩47,585 | 0.00% | 41만 |
|---|
| 2026.06.04 | ₩46,996 | ₩47,705 | ₩46,929 | ₩47,585 | +1.25% | 47만 |
|---|
| 2026.06.03 | ₩46,969 | ₩46,969 | ₩46,113 | ₩46,234 | -1.57% | 53만 |
|---|
| 2026.06.02 | ₩46,421 | ₩47,344 | ₩46,421 | ₩47,291 | +1.87% | 51.3만 |
|---|
| 2026.06.01 | ₩47,317 | ₩47,331 | ₩46,367 | ₩46,822 | -1.05% | 64.8만 |
|---|
| 2026.05.29 | ₩47,545 | ₩47,893 | ₩47,384 | ₩47,571 | +0.06% | 62.5만 |
|---|
| 2026.05.28 | ₩47,344 | ₩47,719 | ₩46,929 | ₩47,612 | +0.57% | 43.3만 |
|---|
| 2026.05.27 | ₩48,240 | ₩48,454 | ₩47,464 | ₩47,558 | -1.41% | 42.1만 |
|---|
| 2026.05.26 | ₩47,237 | ₩48,147 | ₩46,969 | ₩48,107 | +1.84% | 53.8만 |
|---|
| 2026.05.22 | ₩47,063 | ₩47,411 | ₩46,849 | ₩47,143 | +0.17% | 36.3만 |
|---|
| 2026.05.21 | ₩47,090 | ₩47,478 | ₩46,769 | ₩47,424 | +0.71% | 46만 |
|---|
| 2026.05.20 | ₩47,117 | ₩47,719 | ₩46,194 | ₩47,424 | +0.65% | 41만 |
|---|
| 2026.05.19 | ₩46,903 | ₩46,929 | ₩46,367 | ₩46,648 | -0.54% | 47.3만 |
|---|
| 2026.05.18 | ₩46,140 | ₩47,090 | ₩46,006 | ₩46,916 | +1.68% | 44.1만 |
|---|
| 2026.05.15 | ₩46,461 | ₩46,528 | ₩45,565 | ₩45,913 | -1.18% | 48.2만 |
|---|
| 2026.05.14 | ₩46,715 | ₩47,130 | ₩46,381 | ₩46,448 | -0.57% | 53.7만 |
|---|
| 2026.05.13 | ₩47,371 | ₩51,625 | ₩46,207 | ₩46,274 | -2.32% | 63.5만 |
|---|
| 2026.05.12 | ₩47,839 | ₩47,839 | ₩46,367 | ₩47,050 | -1.65% | 61.4만 |
|---|
| 2026.05.11 | ₩48,481 | ₩48,869 | ₩47,090 | ₩47,451 | -2.12% | 63.6만 |
|---|
| 2026.05.08 | ₩47,705 | ₩47,866 | ₩47,424 | ₩47,558 | -0.31% | 46.1만 |
|---|
| 2026.05.07 | ₩47,786 | ₩48,307 | ₩47,571 | ₩47,719 | -0.14% | 54.5만 |
|---|
| 2026.05.06 | ₩47,893 | ₩48,160 | ₩47,491 | ₩47,678 | -0.45% | 62만 |
|---|
| 2026.05.05 | ₩47,130 | ₩47,692 | ₩47,090 | ₩47,505 | +0.79% | 39.4만 |
|---|
| 2026.05.04 | ₩47,117 | ₩47,518 | ₩46,822 | ₩47,130 | +0.03% | 45만 |
|---|
| 2026.05.01 | ₩47,491 | ₩47,986 | ₩47,036 | ₩47,438 | -0.11% | 42.3만 |
|---|
| 2026.04.30 | ₩46,648 | ₩47,652 | ₩45,485 | ₩47,357 | +1.52% | 57.4만 |
|---|
| 2026.04.29 | ₩47,464 | ₩47,786 | ₩46,742 | ₩46,903 | -1.18% | 47.8만 |
|---|
| 2026.04.28 | ₩47,759 | ₩47,959 | ₩47,277 | ₩47,598 | -0.34% | 56.6만 |
|---|
| 2026.04.27 | ₩47,063 | ₩47,745 | ₩47,063 | ₩47,491 | +0.91% | 78.2만 |
|---|
| 2026.04.24 | ₩47,197 | ₩47,344 | ₩46,822 | ₩47,090 | -0.23% | 82.6만 |
|---|
| 2026.04.23 | ₩47,063 | ₩47,585 | ₩46,876 | ₩47,384 | +0.68% | 48.5만 |
|---|
| 2026.04.22 | ₩46,903 | ₩47,076 | ₩46,501 | ₩46,876 | -0.06% | 73.9만 |
|---|
| 2026.04.21 | ₩47,157 | ₩47,612 | ₩46,622 | ₩46,782 | -0.79% | 87.5만 |
|---|
| 2026.04.20 | ₩46,969 | ₩48,187 | ₩46,675 | ₩47,090 | +0.26% | 138.7만 |
|---|
| 2026.04.17 | ₩44,575 | ₩47,184 | ₩44,254 | ₩47,143 | +5.76% | 194.4만 |
|---|
| 2026.04.16 | ₩43,291 | ₩43,852 | ₩43,197 | ₩43,491 | +0.46% | 60.9만 |
|---|
| 2026.04.15 | ₩43,719 | ₩43,986 | ₩43,143 | ₩43,451 | -0.61% | 44.5만 |
|---|
| 2026.04.14 | ₩43,531 | ₩43,919 | ₩43,184 | ₩43,759 | +0.52% | 43.9만 |
|---|
| 2026.04.13 | ₩43,478 | ₩43,852 | ₩43,050 | ₩43,786 | +0.71% | 36.4만 |
|---|
| 2026.04.10 | ₩44,173 | ₩44,281 | ₩43,491 | ₩43,531 | -1.45% | 39.3만 |
|---|
| 2026.04.09 | ₩43,665 | ₩44,481 | ₩43,424 | ₩44,374 | +1.62% | 106만 |
|---|
| 2026.04.08 | ₩43,464 | ₩44,107 | ₩42,956 | ₩43,906 | +1.02% | 59.7만 |
|---|
| 2026.04.07 | ₩42,675 | ₩42,916 | ₩42,434 | ₩42,648 | -0.06% | 63.6만 |
|---|
| 2026.04.06 | ₩42,394 | ₩42,943 | ₩42,220 | ₩42,876 | +1.14% | 44.2만 |
|---|
| 2026.04.02 | ₩41,913 | ₩42,622 | ₩41,672 | ₩42,555 | +1.53% | 86.7만 |
|---|
| 2026.04.01 | ₩42,113 | ₩42,662 | ₩42,113 | ₩42,314 | +0.48% | 85.6만 |
|---|
| 2026.03.31 | ₩42,234 | ₩42,394 | ₩41,511 | ₩42,006 | -0.54% | 81.8만 |
|---|
| 2026.03.30 | ₩41,873 | ₩41,886 | ₩41,485 | ₩41,565 | -0.73% | 57.3만 |
|---|
| 2026.03.27 | ₩41,980 | ₩41,980 | ₩41,431 | ₩41,538 | -1.05% | 68.1만 |
|---|
| 2026.03.26 | ₩41,926 | ₩42,381 | ₩41,926 | ₩42,260 | +0.80% | 48.5만 |
|---|
| 2026.03.25 | ₩42,501 | ₩42,729 | ₩41,966 | ₩42,207 | -0.69% | 65.7만 |
|---|
| 2026.03.24 | ₩42,180 | ₩42,903 | ₩42,087 | ₩42,247 | +0.16% | 69.6만 |
|---|
| 2026.03.23 | ₩42,528 | ₩43,224 | ₩42,020 | ₩42,354 | -0.41% | 72.9만 |
|---|
| 2026.03.20 | ₩41,538 | ₩41,913 | ₩41,204 | ₩41,578 | +0.10% | 270.1만 |
|---|
| 2026.03.19 | ₩40,869 | ₩41,806 | ₩40,642 | ₩41,565 | +1.70% | 62.7만 |
|---|
| 2026.03.18 | ₩41,244 | ₩41,498 | ₩40,896 | ₩41,150 | -0.23% | 98.2만 |
|---|
| 2026.03.17 | ₩41,792 | ₩41,913 | ₩40,976 | ₩41,444 | -0.83% | 58.3만 |
|---|
| 2026.03.16 | ₩41,739 | ₩42,113 | ₩41,404 | ₩41,418 | -0.77% | 73.6만 |
|---|
| 2026.03.13 | ₩41,765 | ₩41,886 | ₩41,070 | ₩41,525 | -0.58% | 72만 |
|---|
| 2026.03.12 | ₩40,281 | ₩41,699 | ₩40,227 | ₩41,538 | +3.12% | 76.3만 |
|---|
| 2026.03.11 | ₩40,856 | ₩41,311 | ₩40,361 | ₩41,016 | +0.39% | 50.7만 |
|---|
| 2026.03.10 | ₩41,177 | ₩41,926 | ₩40,829 | ₩41,150 | -0.06% | 76.4만 |
|---|
| 2026.03.09 | ₩40,856 | ₩41,525 | ₩39,612 | ₩41,257 | +0.98% | 74.2만 |
|---|
| 2026.03.06 | ₩41,177 | ₩41,538 | ₩40,334 | ₩41,471 | +0.71% | 55.3만 |
|---|
| 2026.03.05 | ₩41,939 | ₩42,501 | ₩41,685 | ₩42,247 | +0.73% | 51.9만 |
|---|
| 2026.03.04 | ₩42,408 | ₩42,715 | ₩42,033 | ₩42,515 | +0.25% | 45.7만 |
|---|
| 2026.03.03 | ₩41,511 | ₩42,488 | ₩41,003 | ₩42,060 | +1.32% | 70.9만 |
|---|
| 2026.03.02 | ₩41,030 | ₩42,715 | ₩40,802 | ₩42,394 | +3.33% | 56.3만 |
|---|
| 2026.02.27 | ₩42,836 | ₩42,969 | ₩41,498 | ₩41,685 | -2.69% | 73.4만 |
|---|
| 2026.02.26 | ₩43,772 | ₩44,428 | ₩43,090 | ₩43,585 | -0.43% | 61.5만 |
|---|
| 2026.02.25 | ₩42,541 | ₩43,692 | ₩42,541 | ₩43,571 | +2.42% | 49.9만 |
|---|
| 2026.02.24 | ₩42,127 | ₩42,421 | ₩41,725 | ₩42,341 | +0.51% | 43.7만 |
|---|
| 2026.02.23 | ₩44,214 | ₩44,561 | ₩41,672 | ₩42,314 | -4.30% | 68.1만 |
|---|
| 2026.02.20 | ₩44,441 | ₩44,842 | ₩44,000 | ₩44,414 | -0.06% | 57.6만 |
|---|
| 2026.02.19 | ₩44,120 | ₩44,521 | ₩43,839 | ₩44,521 | +0.91% | 49.7만 |
|---|
| 2026.02.18 | ₩44,281 | ₩44,976 | ₩44,040 | ₩44,267 | -0.03% | 81.1만 |
|---|
| 2026.02.17 | ₩44,107 | ₩44,575 | ₩43,826 | ₩44,200 | +0.21% | 59.9만 |
|---|
| 2026.02.13 | ₩43,679 | ₩44,120 | ₩43,237 | ₩43,986 | +0.70% | 51만 |
|---|
| 2026.02.12 | ₩44,428 | ₩44,548 | ₩43,023 | ₩43,745 | -1.54% | 67.3만 |
|---|
| 2026.02.11 | ₩44,414 | ₩44,949 | ₩44,040 | ₩44,120 | -0.66% | 47.9만 |
|---|
| 2026.02.10 | ₩44,789 | ₩44,936 | ₩44,107 | ₩44,200 | -1.31% | 48.3만 |
|---|
| 2026.02.09 | ₩44,856 | ₩45,337 | ₩44,709 | ₩44,709 | -0.33% | 46.6만 |
|---|
| 2026.02.06 | ₩45,097 | ₩45,364 | ₩44,923 | ₩45,097 | 0.00% | 63.5만 |
|---|
| 2026.02.05 | ₩45,083 | ₩45,337 | ₩44,521 | ₩44,936 | -0.33% | 88.5만 |
|---|
| 2026.02.04 | ₩45,324 | ₩45,886 | ₩44,869 | ₩45,016 | -0.68% | 63.2만 |
|---|
| 2026.02.03 | ₩44,254 | ₩45,070 | ₩43,732 | ₩44,575 | +0.73% | 58.7만 |
|---|
| 2026.02.02 | ₩43,638 | ₩44,642 | ₩43,411 | ₩44,240 | +1.38% | 63.9만 |
|---|
| 2026.01.30 | ₩43,451 | ₩43,959 | ₩43,411 | ₩43,638 | +0.43% | 74.2만 |
|---|
| 2026.01.29 | ₩42,796 | ₩43,638 | ₩42,796 | ₩43,612 | +1.91% | 72.9만 |
|---|
| 2026.01.28 | ₩42,836 | ₩43,210 | ₩42,595 | ₩42,742 | -0.22% | 55.7만 |
|---|
| 2026.01.27 | ₩42,648 | ₩42,996 | ₩42,595 | ₩42,836 | +0.44% | 32.6만 |
|---|
| 2026.01.26 | ₩42,394 | ₩42,862 | ₩42,060 | ₩42,568 | +0.41% | 70.4만 |
|---|
| 2026.01.23 | ₩43,719 | ₩43,959 | ₩42,260 | ₩42,381 | -3.06% | 57.2만 |
|---|
| 2026.01.22 | ₩43,625 | ₩44,816 | ₩43,625 | ₩44,066 | +1.01% | 66만 |
|---|
| 2026.01.21 | ₩42,260 | ₩44,026 | ₩42,140 | ₩43,625 | +3.23% | 80.3만 |
|---|
| 2026.01.20 | ₩42,996 | ₩43,344 | ₩41,913 | ₩42,060 | -2.18% | 78.8만 |
|---|
| 2026.01.16 | ₩44,107 | ₩44,655 | ₩43,210 | ₩43,331 | -1.76% | 96.9만 |
|---|
| 2026.01.15 | ₩44,173 | ₩45,284 | ₩44,147 | ₩45,123 | +2.15% | 76.3만 |
|---|
| 2026.01.14 | ₩43,304 | ₩44,254 | ₩43,264 | ₩44,200 | +2.07% | 50.8만 |
|---|
| 2026.01.13 | ₩43,866 | ₩44,066 | ₩43,170 | ₩43,277 | -1.34% | 30.5만 |
|---|
| 2026.01.12 | ₩43,759 | ₩43,919 | ₩43,331 | ₩43,705 | -0.12% | 44.8만 |
|---|
| 2026.01.09 | ₩44,923 | ₩45,377 | ₩43,906 | ₩44,107 | -1.82% | 43.3만 |
|---|
| 2026.01.08 | ₩43,705 | ₩45,097 | ₩43,705 | ₩44,829 | +2.57% | 55.1만 |
|---|
| 2026.01.07 | ₩44,173 | ₩44,281 | ₩43,665 | ₩43,933 | -0.55% | 43만 |
|---|
| 2026.01.06 | ₩43,077 | ₩44,240 | ₩43,077 | ₩44,187 | +2.58% | 58.2만 |
|---|
| 2026.01.05 | ₩42,836 | ₩44,093 | ₩42,836 | ₩43,438 | +1.41% | 43.1만 |
|---|
| 2026.01.02 | ₩42,822 | ₩43,143 | ₩42,167 | ₩42,983 | +0.37% | 37.4만 |
|---|
| 2025.12.31 | ₩43,571 | ₩43,759 | ₩42,742 | ₩42,849 | -1.66% | 44.1만 |
|---|
| 2025.12.30 | ₩43,986 | ₩43,986 | ₩43,424 | ₩43,438 | -1.25% | 33.4만 |
|---|
| 2025.12.29 | ₩44,240 | ₩44,414 | ₩43,906 | ₩44,040 | -0.45% | 35.2만 |
|---|
| 2025.12.26 | ₩44,334 | ₩44,481 | ₩43,946 | ₩44,240 | -0.21% | 25.9만 |
|---|
| 2025.12.24 | ₩44,254 | ₩44,374 | ₩43,973 | ₩44,294 | +0.09% | 20.9만 |
|---|
| 2025.12.23 | ₩44,441 | ₩44,909 | ₩44,147 | ₩44,173 | -0.60% | 34.1만 |
|---|
| 2025.12.22 | ₩44,682 | ₩45,150 | ₩44,535 | ₩44,655 | -0.06% | 44.2만 |
|---|
| 2025.12.19 | ₩44,682 | ₩45,070 | ₩44,133 | ₩44,588 | -0.21% | 206.5만 |
|---|
| 2025.12.18 | ₩44,923 | ₩45,230 | ₩44,521 | ₩44,936 | +0.03% | 70.4만 |
|---|
| 2025.12.17 | ₩43,852 | ₩44,909 | ₩43,786 | ₩44,709 | +1.95% | 98.5만 |
|---|
| 2025.12.16 | ₩44,481 | ₩44,575 | ₩42,996 | ₩43,786 | -1.56% | 68.1만 |
|---|
| 2025.12.15 | ₩44,361 | ₩44,722 | ₩44,066 | ₩44,334 | -0.06% | 69.1만 |
|---|
| 2025.12.12 | ₩44,254 | ₩44,548 | ₩43,745 | ₩44,026 | -0.51% | 46.7만 |
|---|
| 2025.12.11 | ₩44,441 | ₩45,016 | ₩44,200 | ₩44,254 | -0.42% | 49.7만 |
|---|
| 2025.12.10 | ₩42,729 | ₩44,495 | ₩42,729 | ₩44,374 | +3.85% | 64만 |
|---|
| 2025.12.09 | ₩43,170 | ₩43,665 | ₩42,715 | ₩42,796 | -0.87% | 46.7만 |
|---|
| 2025.12.08 | ₩43,090 | ₩43,772 | ₩42,809 | ₩43,170 | +0.19% | 50.5만 |
|---|
| 2025.12.05 | ₩43,010 | ₩43,264 | ₩42,755 | ₩42,996 | -0.03% | 39.8만 |
|---|
| 2025.12.04 | ₩42,969 | ₩43,398 | ₩42,662 | ₩43,077 | +0.25% | 55.7만 |
|---|
| 2025.12.03 | ₩42,528 | ₩43,357 | ₩42,528 | ₩42,996 | +1.10% | 53.9만 |
|---|
| 2025.12.02 | ₩42,889 | ₩43,090 | ₩42,488 | ₩42,528 | -0.84% | 53.9만 |
|---|
| 2025.12.01 | ₩42,247 | ₩43,050 | ₩42,100 | ₩42,889 | +1.52% | 67.8만 |
|---|
| 2025.11.28 | ₩43,117 | ₩43,117 | ₩42,327 | ₩42,354 | -1.77% | 41.9만 |
|---|
| 2025.11.26 | ₩43,264 | ₩43,986 | ₩43,143 | ₩43,170 | -0.22% | 130만 |
|---|
| 2025.11.25 | ₩42,194 | ₩43,799 | ₩42,194 | ₩43,451 | +2.98% | 88.5만 |
|---|
| 2025.11.24 | ₩42,234 | ₩42,568 | ₩41,886 | ₩41,899 | -0.79% | 117.3만 |
|---|
| 2025.11.21 | ₩41,739 | ₩43,036 | ₩41,739 | ₩42,448 | +1.70% | 83.6만 |
|---|
| 2025.11.20 | ₩41,926 | ₩42,983 | ₩41,819 | ₩42,274 | +0.83% | 257.9만 |
|---|
| 2025.11.19 | ₩40,949 | ₩41,819 | ₩40,829 | ₩41,792 | +2.06% | 133.2만 |
|---|
| 2025.11.18 | ₩39,679 | ₩41,324 | ₩39,585 | ₩41,043 | +3.44% | 73.9만 |
|---|
| 2025.11.17 | ₩40,802 | ₩40,949 | ₩39,705 | ₩39,772 | -2.52% | 143만 |
|---|
| 2025.11.14 | ₩40,682 | ₩41,056 | ₩40,401 | ₩40,896 | +0.53% | 70.2만 |
|---|
| 2025.11.13 | ₩40,776 | ₩41,204 | ₩40,776 | ₩41,043 | +0.66% | 67.7만 |
|---|
| 2025.11.12 | ₩40,802 | ₩41,204 | ₩40,669 | ₩40,896 | +0.23% | 56.6만 |
|---|
| 2025.11.11 | ₩40,749 | ₩41,043 | ₩40,468 | ₩40,883 | +0.33% | 40.6만 |
|---|
| 2025.11.10 | ₩40,321 | ₩40,829 | ₩40,160 | ₩40,642 | +0.80% | 41.8만 |
|---|
| 2025.11.07 | ₩40,053 | ₩40,508 | ₩39,344 | ₩40,401 | +0.87% | 70.3만 |
|---|
| 2025.11.06 | ₩40,080 | ₩40,294 | ₩39,638 | ₩40,120 | +0.10% | 84.7만 |
|---|
| 2025.11.05 | ₩40,026 | ₩40,816 | ₩39,973 | ₩40,294 | +0.67% | 86.9만 |
|---|
| 2025.11.04 | ₩39,344 | ₩40,093 | ₩39,130 | ₩40,067 | +1.84% | 79.8만 |
|---|
| 2025.11.03 | ₩38,648 | ₩39,451 | ₩38,220 | ₩39,438 | +2.04% | 61.9만 |
|---|
| 2025.10.31 | ₩38,943 | ₩39,050 | ₩38,461 | ₩38,836 | -0.27% | 58.6만 |
|---|
| 2025.10.30 | ₩38,889 | ₩39,625 | ₩38,889 | ₩39,143 | +0.65% | 55.3만 |
|---|
| 2025.10.29 | ₩39,531 | ₩40,093 | ₩38,742 | ₩38,996 | -1.35% | 68.3만 |
|---|
| 2025.10.28 | ₩39,491 | ₩40,013 | ₩39,317 | ₩39,852 | +0.91% | 40.4만 |
|---|
| 2025.10.27 | ₩39,545 | ₩39,959 | ₩39,384 | ₩39,625 | +0.20% | 46.1만 |
|---|
| 2025.10.24 | ₩38,903 | ₩39,612 | ₩38,715 | ₩39,558 | +1.69% | 41만 |
|---|
| 2025.10.23 | ₩38,755 | ₩39,023 | ₩38,689 | ₩38,769 | +0.03% | 46.3만 |
|---|
| 2025.10.22 | ₩38,662 | ₩39,250 | ₩38,595 | ₩38,929 | +0.69% | 51.2만 |
|---|
| 2025.10.21 | ₩38,943 | ₩39,264 | ₩38,461 | ₩38,555 | -1.00% | 48.9만 |
|---|
| 2025.10.20 | ₩37,551 | ₩39,050 | ₩37,337 | ₩38,943 | +3.71% | 50.2만 |
|---|
| 2025.10.17 | ₩37,057 | ₩37,980 | ₩35,197 | ₩37,551 | +1.34% | 79.9만 |
|---|
| 2025.10.16 | ₩38,087 | ₩38,261 | ₩36,923 | ₩37,230 | -2.25% | 83.1만 |
|---|
| 2025.10.15 | ₩39,826 | ₩39,933 | ₩38,394 | ₩38,648 | -2.96% | 55.1만 |
|---|
| 2025.10.14 | ₩38,582 | ₩39,959 | ₩38,582 | ₩39,719 | +2.95% | 41만 |
|---|
| 2025.10.13 | ₩38,715 | ₩38,849 | ₩38,301 | ₩38,769 | +0.14% | 46.6만 |
|---|
| 2025.10.10 | ₩39,010 | ₩39,117 | ₩38,100 | ₩38,274 | -1.89% | 67만 |
|---|