시장 데이터를 불러오는 중
전체 종목
WaFd, Inc. - Depositary Shares 과거 주가
WaFd, Inc. - Depositary Shares · WAFDP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WaFd, Inc. - Depositary Shares · WAFDP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,392 | ₩20,392 | ₩20,232 | ₩20,245 | -0.72% | 1.4만 |
| 2026.10.08 | ₩20,272 | ₩20,593 | ₩20,272 | ₩20,298 | +0.13% | 1.6만 |
| 2026.10.07 | ₩20,552 | ₩20,579 | ₩20,258 | ₩20,272 | -1.37% | 2.1만 |
| 2026.10.06 | ₩20,593 | ₩20,726 | ₩20,512 | ₩20,579 | -0.06% | 1.2만 |
| 2026.10.05 | ₩20,847 | ₩21,061 | ₩20,539 | ₩20,726 | -0.58% | 3.9만 |
| 2026.10.02 | ₩21,114 | ₩21,181 | ₩20,726 | ₩20,980 | -0.63% | 2.4만 |
| 2026.10.01 | ₩21,047 | ₩21,275 | ₩20,994 | ₩21,114 | +0.32% | 2.1만 |
| 2026.09.30 | ₩21,174 | ₩21,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,395 |
| +1.04% |
| 6.5만 |
| 2026.09.29 | ₩21,368 | ₩21,510 | ₩21,228 | ₩21,341 | -0.13% | 1.7만 |
|---|
| 2026.09.28 | ₩21,515 | ₩21,515 | ₩21,288 | ₩21,328 | -0.87% | 1.3만 |
|---|
| 2026.09.25 | ₩21,769 | ₩21,796 | ₩21,475 | ₩21,515 | -1.17% | 2.1만 |
|---|
| 2026.09.24 | ₩21,769 | ₩21,930 | ₩21,609 | ₩21,716 | -0.25% | 5.3만 |
|---|
| 2026.09.23 | ₩21,850 | ₩21,863 | ₩21,636 | ₩21,769 | -0.37% | 2.7만 |
|---|
| 2026.09.22 | ₩21,930 | ₩21,930 | ₩21,757 | ₩21,823 | -0.49% | 1.4만 |
|---|
| 2026.09.21 | ₩21,836 | ₩21,919 | ₩21,836 | ₩21,916 | +0.37% | 1.2만 |
|---|
| 2026.09.18 | ₩21,876 | ₩22,063 | ₩21,796 | ₩22,063 | +0.86% | 1.4만 |
|---|
| 2026.09.17 | ₩22,037 | ₩22,063 | ₩21,729 | ₩21,761 | -1.25% | 2.3만 |
|---|
| 2026.09.16 | ₩22,010 | ₩22,050 | ₩21,863 | ₩22,023 | +0.06% | 7.7천 |
|---|
| 2026.09.15 | ₩21,863 | ₩22,010 | ₩21,796 | ₩22,010 | +0.67% | 1.4만 |
|---|
| 2026.09.14 | ₩21,796 | ₩21,863 | ₩21,796 | ₩21,863 | +0.31% | 6.8천 |
|---|
| 2026.09.11 | ₩22,023 | ₩22,023 | ₩21,796 | ₩21,930 | -0.43% | 1.4만 |
|---|
| 2026.09.10 | ₩21,997 | ₩21,997 | ₩21,743 | ₩21,930 | -0.30% | 4.8만 |
|---|
| 2026.09.09 | ₩22,211 | ₩22,211 | ₩21,970 | ₩21,983 | -1.02% | 1.7만 |
|---|
| 2026.09.08 | ₩22,237 | ₩22,291 | ₩22,144 | ₩22,170 | -0.30% | 2.7만 |
|---|
| 2026.09.04 | ₩22,164 | ₩22,193 | ₩22,063 | ₩22,144 | -0.09% | 1.6만 |
|---|
| 2026.09.03 | ₩22,063 | ₩22,331 | ₩22,063 | ₩22,184 | +0.55% | 8.3천 |
|---|
| 2026.09.02 | ₩22,277 | ₩22,277 | ₩22,063 | ₩22,097 | -0.81% | 4.2천 |
|---|
| 2026.09.01 | ₩22,384 | ₩22,384 | ₩22,130 | ₩22,130 | -1.14% | 9.8천 |
|---|
| 2026.08.31 | ₩22,144 | ₩22,598 | ₩22,130 | ₩22,344 | +0.91% | 3.8만 |
|---|
| 2026.08.28 | ₩22,050 | ₩22,224 | ₩22,050 | ₩22,063 | +0.06% | 1.7만 |
|---|
| 2026.08.27 | ₩22,211 | ₩22,211 | ₩22,023 | ₩22,070 | -0.63% | 1.6만 |
|---|
| 2026.08.26 | ₩22,117 | ₩22,150 | ₩22,090 | ₩22,150 | +0.15% | 1.4만 |
|---|
| 2026.08.25 | ₩22,063 | ₩22,184 | ₩22,023 | ₩22,050 | -0.06% | 1.6만 |
|---|
| 2026.08.24 | ₩22,237 | ₩22,237 | ₩22,023 | ₩22,077 | -0.72% | 1.2만 |
|---|
| 2026.08.21 | ₩22,184 | ₩22,184 | ₩22,110 | ₩22,184 | 0.00% | 6.3천 |
|---|
| 2026.08.20 | ₩22,104 | ₩22,157 | ₩22,017 | ₩22,157 | +0.24% | 6.5천 |
|---|
| 2026.08.19 | ₩22,077 | ₩22,177 | ₩21,950 | ₩22,077 | 0.00% | 7천 |
|---|
| 2026.08.18 | ₩22,077 | ₩22,077 | ₩21,930 | ₩21,956 | -0.55% | 9.1천 |
|---|
| 2026.08.17 | ₩22,170 | ₩22,177 | ₩21,997 | ₩22,010 | -0.72% | 1.1만 |
|---|
| 2026.08.14 | ₩22,144 | ₩22,157 | ₩22,023 | ₩22,157 | +0.06% | 7천 |
|---|
| 2026.08.13 | ₩21,862 | ₩22,158 | ₩21,862 | ₩22,090 | +1.05% | 5.5천 |
|---|
| 2026.08.12 | ₩21,890 | ₩21,930 | ₩21,876 | ₩21,930 | +0.18% | 4.8천 |
|---|
| 2026.08.11 | ₩22,090 | ₩22,090 | ₩21,836 | ₩21,876 | -0.97% | 5.8천 |
|---|
| 2026.08.10 | ₩22,152 | ₩22,152 | ₩21,903 | ₩22,023 | -0.58% | 8.8천 |
|---|
| 2026.08.07 | ₩22,117 | ₩22,130 | ₩21,863 | ₩21,930 | -0.85% | 8.4천 |
|---|
| 2026.08.06 | ₩22,157 | ₩22,170 | ₩21,890 | ₩21,930 | -1.03% | 1.3만 |
|---|
| 2026.08.05 | ₩22,184 | ₩22,184 | ₩22,023 | ₩22,023 | -0.72% | 6.1천 |
|---|
| 2026.08.04 | ₩22,197 | ₩22,197 | ₩22,078 | ₩22,157 | -0.18% | 5.9천 |
|---|
| 2026.08.03 | ₩21,876 | ₩22,211 | ₩21,876 | ₩22,150 | +1.25% | 1.9만 |
|---|
| 2026.07.31 | ₩21,956 | ₩22,033 | ₩21,809 | ₩21,809 | -0.67% | 1.8만 |
|---|
| 2026.07.30 | ₩21,943 | ₩22,077 | ₩21,943 | ₩22,037 | +0.43% | 7.8천 |
|---|
| 2026.07.29 | ₩22,063 | ₩22,104 | ₩21,903 | ₩21,983 | -0.36% | 1.2만 |
|---|
| 2026.07.28 | ₩21,956 | ₩22,090 | ₩21,903 | ₩22,037 | +0.37% | 1.8만 |
|---|
| 2026.07.27 | ₩22,077 | ₩22,077 | ₩21,898 | ₩22,077 | 0.00% | 1.7만 |
|---|
| 2026.07.24 | ₩21,997 | ₩22,037 | ₩21,890 | ₩21,983 | -0.06% | 3.8만 |
|---|
| 2026.07.23 | ₩21,876 | ₩21,997 | ₩21,863 | ₩21,997 | +0.55% | 1.3만 |
|---|
| 2026.07.22 | ₩22,063 | ₩22,063 | ₩21,997 | ₩22,050 | -0.06% | 7.2천 |
|---|
| 2026.07.21 | ₩21,997 | ₩22,063 | ₩21,970 | ₩22,037 | +0.18% | 1.5만 |
|---|
| 2026.07.20 | ₩22,184 | ₩22,184 | ₩21,983 | ₩22,023 | -0.72% | 1만 |
|---|
| 2026.07.17 | ₩21,903 | ₩22,197 | ₩21,903 | ₩22,184 | +1.28% | 3.5만 |
|---|
| 2026.07.16 | ₩21,983 | ₩22,023 | ₩21,800 | ₩21,863 | -0.55% | 5.7천 |
|---|
| 2026.07.15 | ₩21,956 | ₩21,961 | ₩21,863 | ₩21,956 | 0.00% | 1.7만 |
|---|
| 2026.07.14 | ₩21,769 | ₩21,943 | ₩21,743 | ₩21,863 | +0.43% | 1.3만 |
|---|
| 2026.07.13 | ₩21,796 | ₩21,796 | ₩21,729 | ₩21,769 | -0.12% | 1만 |
|---|
| 2026.07.10 | ₩21,823 | ₩21,850 | ₩21,716 | ₩21,803 | -0.09% | 4.3천 |
|---|
| 2026.07.09 | ₩21,823 | ₩21,836 | ₩21,716 | ₩21,836 | +0.06% | 1.2만 |
|---|
| 2026.07.08 | ₩21,743 | ₩21,835 | ₩21,729 | ₩21,783 | +0.18% | 2.5만 |
|---|
| 2026.07.07 | ₩21,930 | ₩21,930 | ₩21,769 | ₩21,783 | -0.67% | 1.2만 |
|---|
| 2026.07.06 | ₩21,916 | ₩21,970 | ₩21,743 | ₩21,743 | -0.79% | 1.1만 |
|---|
| 2026.07.02 | ₩21,823 | ₩21,876 | ₩21,729 | ₩21,876 | +0.25% | 2.5만 |
|---|
| 2026.07.01 | ₩21,702 | ₩21,903 | ₩21,702 | ₩21,783 | +0.37% | 1.8만 |
|---|
| 2026.06.30 | ₩21,836 | ₩22,077 | ₩21,542 | ₩21,542 | -1.35% | 19.7만 |
|---|
| 2026.06.29 | ₩22,371 | ₩22,384 | ₩22,231 | ₩22,384 | +0.06% | 3.5만 |
|---|
| 2026.06.26 | ₩22,224 | ₩22,291 | ₩22,130 | ₩22,291 | +0.30% | 1.4만 |
|---|
| 2026.06.25 | ₩22,197 | ₩22,318 | ₩22,130 | ₩22,251 | +0.24% | 1.9만 |
|---|
| 2026.06.24 | ₩22,184 | ₩22,277 | ₩22,077 | ₩22,191 | +0.03% | 2.2만 |
|---|
| 2026.06.23 | ₩22,184 | ₩22,191 | ₩22,037 | ₩22,077 | -0.48% | 7.9만 |
|---|
| 2026.06.22 | ₩22,277 | ₩22,277 | ₩22,010 | ₩22,170 | -0.48% | 6.5만 |
|---|
| 2026.06.18 | ₩22,224 | ₩22,277 | ₩22,077 | ₩22,164 | -0.27% | 2.6만 |
|---|
| 2026.06.17 | ₩21,983 | ₩22,117 | ₩21,930 | ₩22,077 | +0.43% | 3.7만 |
|---|
| 2026.06.16 | ₩21,863 | ₩21,970 | ₩21,760 | ₩21,956 | +0.43% | 11.7만 |
|---|
| 2026.06.15 | ₩21,796 | ₩21,850 | ₩21,662 | ₩21,729 | -0.31% | 1.5만 |
|---|
| 2026.06.12 | ₩21,636 | ₩21,836 | ₩21,624 | ₩21,729 | +0.43% | 1.2만 |
|---|
| 2026.06.11 | ₩21,836 | ₩21,836 | ₩21,555 | ₩21,689 | -0.67% | 1.1만 |
|---|
| 2026.06.10 | ₩21,863 | ₩21,876 | ₩21,595 | ₩21,743 | -0.55% | 2.1만 |
|---|
| 2026.06.09 | ₩21,636 | ₩21,903 | ₩21,622 | ₩21,863 | +1.05% | 5.6만 |
|---|
| 2026.06.08 | ₩21,662 | ₩21,796 | ₩21,595 | ₩21,769 | +0.49% | 2.9만 |
|---|
| 2026.06.05 | ₩21,728 | ₩21,728 | ₩21,436 | ₩21,649 | -0.36% | 1.1만 |
|---|
| 2026.06.04 | ₩21,395 | ₩21,743 | ₩21,395 | ₩21,743 | +1.63% | 1.8만 |
|---|
| 2026.06.03 | ₩21,662 | ₩21,662 | ₩21,395 | ₩21,395 | -1.23% | 1.4만 |
|---|
| 2026.06.02 | ₩21,916 | ₩21,916 | ₩21,502 | ₩21,662 | -1.16% | 3만 |
|---|
| 2026.06.01 | ₩21,756 | ₩22,063 | ₩21,680 | ₩21,680 | -0.35% | 1.1만 |
|---|
| 2026.05.29 | ₩21,903 | ₩21,997 | ₩21,662 | ₩21,662 | -1.10% | 2.7만 |
|---|
| 2026.05.28 | ₩21,943 | ₩22,017 | ₩21,860 | ₩22,002 | +0.27% | 1만 |
|---|
| 2026.05.27 | ₩21,809 | ₩22,078 | ₩21,809 | ₩21,942 | +0.61% | 9.1천 |
|---|
| 2026.05.26 | ₩21,943 | ₩21,943 | ₩21,689 | ₩21,809 | -0.61% | 8.3천 |
|---|
| 2026.05.22 | ₩21,783 | ₩21,876 | ₩21,743 | ₩21,856 | +0.34% | 2.1만 |
|---|
| 2026.05.21 | ₩21,836 | ₩21,836 | ₩21,716 | ₩21,823 | -0.06% | 1.5만 |
|---|
| 2026.05.20 | ₩21,649 | ₩21,863 | ₩21,595 | ₩21,863 | +0.99% | 8.3천 |
|---|
| 2026.05.19 | ₩21,595 | ₩21,689 | ₩21,448 | ₩21,649 | +0.25% | 4만 |
|---|
| 2026.05.18 | ₩21,970 | ₩21,970 | ₩21,783 | ₩21,863 | -0.49% | 1.8만 |
|---|
| 2026.05.15 | ₩22,157 | ₩22,170 | ₩21,997 | ₩22,030 | -0.57% | 1.5만 |
|---|
| 2026.05.14 | ₩22,344 | ₩22,411 | ₩22,221 | ₩22,221 | -0.55% | 1.6만 |
|---|
| 2026.05.13 | ₩22,157 | ₩22,327 | ₩22,144 | ₩22,157 | 0.00% | 6.2천 |
|---|
| 2026.05.12 | ₩22,251 | ₩22,411 | ₩22,251 | ₩22,251 | 0.00% | 1.8만 |
|---|
| 2026.05.11 | ₩22,331 | ₩22,425 | ₩22,251 | ₩22,425 | +0.42% | 1.5만 |
|---|
| 2026.05.08 | ₩22,181 | ₩22,384 | ₩22,157 | ₩22,277 | +0.43% | 3.4천 |
|---|
| 2026.05.07 | ₩22,277 | ₩22,356 | ₩22,144 | ₩22,304 | +0.12% | 7천 |
|---|
| 2026.05.06 | ₩22,197 | ₩22,358 | ₩22,164 | ₩22,331 | +0.60% | 6.7천 |
|---|
| 2026.05.05 | ₩22,117 | ₩22,144 | ₩22,010 | ₩22,117 | 0.00% | 7.2천 |
|---|
| 2026.05.04 | ₩21,970 | ₩22,130 | ₩21,943 | ₩22,117 | +0.67% | 1.9만 |
|---|
| 2026.05.01 | ₩21,997 | ₩22,196 | ₩21,944 | ₩22,063 | +0.30% | 1.4만 |
|---|
| 2026.04.30 | ₩21,997 | ₩22,030 | ₩21,856 | ₩21,997 | 0.00% | 1.7만 |
|---|
| 2026.04.29 | ₩21,970 | ₩21,970 | ₩21,863 | ₩21,943 | -0.12% | 5.6천 |
|---|
| 2026.04.28 | ₩22,144 | ₩22,144 | ₩21,876 | ₩21,876 | -1.21% | 4.8천 |
|---|
| 2026.04.27 | ₩22,144 | ₩22,157 | ₩21,963 | ₩22,063 | -0.36% | 1.1만 |
|---|
| 2026.04.24 | ₩22,211 | ₩22,211 | ₩21,970 | ₩22,117 | -0.42% | 7.8천 |
|---|
| 2026.04.23 | ₩22,184 | ₩22,289 | ₩22,090 | ₩22,211 | +0.12% | 5.7천 |
|---|
| 2026.04.22 | ₩22,090 | ₩22,251 | ₩22,090 | ₩22,117 | +0.12% | 1.2만 |
|---|
| 2026.04.21 | ₩22,331 | ₩22,358 | ₩22,144 | ₩22,277 | -0.24% | 3.2천 |
|---|
| 2026.04.20 | ₩22,371 | ₩22,384 | ₩22,104 | ₩22,231 | -0.63% | 7.4천 |
|---|
| 2026.04.17 | ₩22,331 | ₩22,384 | ₩22,144 | ₩22,304 | -0.12% | 7.5천 |
|---|
| 2026.04.16 | ₩22,318 | ₩22,344 | ₩22,023 | ₩22,144 | -0.78% | 9.3천 |
|---|
| 2026.04.15 | ₩22,104 | ₩22,358 | ₩22,057 | ₩22,277 | +0.79% | 1.2만 |
|---|
| 2026.04.14 | ₩21,983 | ₩22,237 | ₩21,930 | ₩21,983 | 0.00% | 2.4만 |
|---|
| 2026.04.13 | ₩21,997 | ₩21,997 | ₩21,930 | ₩21,983 | -0.06% | 1.8만 |
|---|
| 2026.04.10 | ₩21,997 | ₩22,170 | ₩21,940 | ₩21,970 | -0.12% | 1.3만 |
|---|
| 2026.04.09 | ₩21,970 | ₩21,997 | ₩21,796 | ₩21,997 | +0.12% | 3.9천 |
|---|
| 2026.04.08 | ₩21,930 | ₩21,967 | ₩21,823 | ₩21,903 | -0.12% | 1.8만 |
|---|
| 2026.04.07 | ₩21,595 | ₩21,863 | ₩21,488 | ₩21,863 | +1.24% | 2만 |
|---|
| 2026.04.06 | ₩21,569 | ₩21,756 | ₩21,569 | ₩21,662 | +0.43% | 7.6천 |
|---|
| 2026.04.02 | ₩21,555 | ₩21,716 | ₩21,422 | ₩21,676 | +0.56% | 1.8만 |
|---|
| 2026.04.01 | ₩21,569 | ₩21,870 | ₩21,555 | ₩21,555 | -0.06% | 1.2만 |
|---|
| 2026.03.31 | ₩21,943 | ₩21,956 | ₩21,315 | ₩21,555 | -1.77% | 8.6만 |
|---|
| 2026.03.30 | ₩22,170 | ₩22,318 | ₩21,702 | ₩22,318 | +0.66% | 2.2만 |
|---|
| 2026.03.27 | ₩21,876 | ₩22,170 | ₩21,729 | ₩22,170 | +1.34% | 2.2만 |
|---|
| 2026.03.26 | ₩22,063 | ₩22,063 | ₩21,689 | ₩21,983 | -0.36% | 1.6만 |
|---|
| 2026.03.25 | ₩21,890 | ₩22,237 | ₩21,890 | ₩22,237 | +1.59% | 6천 |
|---|
| 2026.03.24 | ₩21,930 | ₩21,943 | ₩21,890 | ₩21,890 | -0.18% | 2.6천 |
|---|
| 2026.03.23 | ₩21,863 | ₩22,023 | ₩21,769 | ₩22,010 | +0.67% | 2.2만 |
|---|
| 2026.03.20 | ₩21,702 | ₩21,729 | ₩21,422 | ₩21,716 | +0.06% | 1.2만 |
|---|
| 2026.03.19 | ₩21,930 | ₩21,956 | ₩21,689 | ₩21,876 | -0.24% | 1.1만 |
|---|
| 2026.03.18 | ₩21,997 | ₩21,997 | ₩21,662 | ₩21,729 | -1.22% | 2만 |
|---|
| 2026.03.17 | ₩21,836 | ₩22,010 | ₩21,783 | ₩21,783 | -0.24% | 1.6만 |
|---|
| 2026.03.16 | ₩21,792 | ₩22,116 | ₩21,769 | ₩21,836 | +0.20% | 2.1만 |
|---|
| 2026.03.13 | ₩21,916 | ₩21,970 | ₩21,756 | ₩21,809 | -0.49% | 1.5만 |
|---|
| 2026.03.12 | ₩21,916 | ₩22,035 | ₩21,756 | ₩21,796 | -0.55% | 1.9만 |
|---|
| 2026.03.11 | ₩22,003 | ₩22,124 | ₩21,823 | ₩21,850 | -0.70% | 2.4만 |
|---|
| 2026.03.10 | ₩22,023 | ₩22,157 | ₩22,023 | ₩22,090 | +0.30% | 1만 |
|---|
| 2026.03.09 | ₩21,983 | ₩22,084 | ₩21,803 | ₩21,950 | -0.15% | 3.1만 |
|---|
| 2026.03.06 | ₩22,063 | ₩22,077 | ₩21,783 | ₩21,983 | -0.36% | 9.3천 |
|---|
| 2026.03.05 | ₩22,070 | ₩22,170 | ₩22,063 | ₩22,063 | -0.03% | 5.6천 |
|---|
| 2026.03.04 | ₩22,063 | ₩22,237 | ₩22,010 | ₩22,197 | +0.61% | 1.1만 |
|---|
| 2026.03.03 | ₩21,956 | ₩22,010 | ₩21,809 | ₩21,997 | +0.18% | 9.8천 |
|---|
| 2026.03.02 | ₩21,903 | ₩22,291 | ₩21,903 | ₩22,104 | +0.92% | 2.1만 |
|---|
| 2026.02.27 | ₩22,491 | ₩22,598 | ₩21,930 | ₩21,930 | -2.50% | 8.7만 |
|---|
| 2026.02.26 | ₩22,705 | ₩22,705 | ₩22,491 | ₩22,665 | -0.18% | 1.2만 |
|---|
| 2026.02.25 | ₩22,572 | ₩22,679 | ₩22,491 | ₩22,545 | -0.12% | 5.3천 |
|---|
| 2026.02.24 | ₩22,518 | ₩22,598 | ₩22,465 | ₩22,531 | +0.06% | 1.5만 |
|---|
| 2026.02.23 | ₩22,772 | ₩22,772 | ₩22,545 | ₩22,598 | -0.76% | 1.4만 |
|---|
| 2026.02.20 | ₩22,866 | ₩22,866 | ₩22,692 | ₩22,839 | -0.12% | 1.3만 |
|---|
| 2026.02.19 | ₩22,732 | ₩22,933 | ₩22,732 | ₩22,906 | +0.76% | 1.4만 |
|---|
| 2026.02.18 | ₩22,759 | ₩22,959 | ₩22,612 | ₩22,946 | +0.82% | 9.9천 |
|---|
| 2026.02.17 | ₩22,692 | ₩22,986 | ₩22,572 | ₩22,665 | -0.12% | 3.9만 |
|---|
| 2026.02.13 | ₩22,371 | ₩22,705 | ₩22,284 | ₩22,705 | +1.49% | 3.2만 |
|---|
| 2026.02.12 | ₩22,384 | ₩22,425 | ₩22,277 | ₩22,318 | -0.30% | 2.3만 |
|---|
| 2026.02.11 | ₩22,518 | ₩22,518 | ₩22,358 | ₩22,384 | -0.59% | 2.1만 |
|---|
| 2026.02.10 | ₩22,237 | ₩22,451 | ₩22,237 | ₩22,451 | +0.96% | 2.9만 |
|---|
| 2026.02.09 | ₩22,237 | ₩22,277 | ₩22,211 | ₩22,251 | +0.06% | 3.6천 |
|---|
| 2026.02.06 | ₩22,197 | ₩22,277 | ₩22,144 | ₩22,224 | +0.12% | 2.2만 |
|---|
| 2026.02.05 | ₩22,144 | ₩22,170 | ₩22,129 | ₩22,157 | +0.06% | 1.8만 |
|---|
| 2026.02.04 | ₩22,084 | ₩22,184 | ₩22,057 | ₩22,090 | +0.03% | 1.3만 |
|---|
| 2026.02.03 | ₩22,237 | ₩22,237 | ₩21,997 | ₩22,184 | -0.24% | 1.6만 |
|---|
| 2026.02.02 | ₩22,166 | ₩22,277 | ₩22,157 | ₩22,157 | -0.04% | 8.4천 |
|---|
| 2026.01.30 | ₩22,170 | ₩22,251 | ₩21,930 | ₩22,157 | -0.06% | 1.9만 |
|---|
| 2026.01.29 | ₩22,084 | ₩22,170 | ₩22,084 | ₩22,170 | +0.39% | 1.4만 |
|---|
| 2026.01.28 | ₩22,104 | ₩22,197 | ₩22,090 | ₩22,090 | -0.06% | 1.2만 |
|---|
| 2026.01.27 | ₩21,983 | ₩22,197 | ₩21,983 | ₩22,144 | +0.73% | 1.2만 |
|---|
| 2026.01.26 | ₩22,277 | ₩22,291 | ₩22,063 | ₩22,117 | -0.72% | 1.6만 |
|---|
| 2026.01.23 | ₩22,267 | ₩22,331 | ₩22,211 | ₩22,224 | -0.19% | 5.7천 |
|---|
| 2026.01.22 | ₩22,277 | ₩22,384 | ₩22,157 | ₩22,251 | -0.12% | 1.5만 |
|---|
| 2026.01.21 | ₩22,264 | ₩22,358 | ₩22,197 | ₩22,211 | -0.24% | 2.9만 |
|---|
| 2026.01.20 | ₩22,318 | ₩22,331 | ₩22,197 | ₩22,291 | -0.12% | 2.6만 |
|---|
| 2026.01.16 | ₩22,318 | ₩22,358 | ₩22,251 | ₩22,358 | +0.18% | 1.6만 |
|---|
| 2026.01.15 | ₩22,318 | ₩22,358 | ₩22,251 | ₩22,318 | 0.00% | 1.7만 |
|---|
| 2026.01.14 | ₩22,264 | ₩22,277 | ₩22,144 | ₩22,224 | -0.18% | 1.1만 |
|---|
| 2026.01.13 | ₩22,358 | ₩22,358 | ₩22,130 | ₩22,157 | -0.90% | 1.5만 |
|---|
| 2026.01.12 | ₩22,023 | ₩22,304 | ₩22,023 | ₩22,251 | +1.03% | 7.6천 |
|---|
| 2026.01.09 | ₩22,117 | ₩22,195 | ₩21,970 | ₩22,157 | +0.18% | 2.3만 |
|---|
| 2026.01.08 | ₩21,997 | ₩22,090 | ₩21,943 | ₩21,956 | -0.18% | 1.7만 |
|---|
| 2026.01.07 | ₩22,157 | ₩22,157 | ₩21,930 | ₩21,930 | -1.03% | 2.1만 |
|---|
| 2026.01.06 | ₩22,090 | ₩22,184 | ₩21,943 | ₩22,023 | -0.30% | 2.3만 |
|---|
| 2026.01.05 | ₩22,344 | ₩22,505 | ₩22,090 | ₩22,104 | -1.08% | 3.9만 |
|---|
| 2026.01.02 | ₩22,425 | ₩22,525 | ₩22,197 | ₩22,304 | -0.54% | 2.8만 |
|---|
| 2025.12.31 | ₩22,986 | ₩22,999 | ₩22,411 | ₩22,411 | -2.50% | 26.1만 |
|---|
| 2025.12.30 | ₩23,026 | ₩23,387 | ₩22,926 | ₩23,093 | +0.29% | 11.2만 |
|---|
| 2025.12.29 | ₩23,006 | ₩23,133 | ₩22,867 | ₩23,093 | +0.38% | 2.3만 |
|---|
| 2025.12.26 | ₩22,919 | ₩23,133 | ₩22,799 | ₩23,040 | +0.53% | 3.1만 |
|---|
| 2025.12.24 | ₩22,732 | ₩22,906 | ₩22,732 | ₩22,893 | +0.71% | 2.4만 |
|---|
| 2025.12.23 | ₩22,772 | ₩22,906 | ₩22,598 | ₩22,719 | -0.23% | 4.2만 |
|---|
| 2025.12.22 | ₩22,745 | ₩22,826 | ₩22,598 | ₩22,786 | +0.18% | 2.3만 |
|---|
| 2025.12.19 | ₩22,652 | ₩22,839 | ₩22,605 | ₩22,732 | +0.35% | 1.3만 |
|---|
| 2025.12.18 | ₩22,759 | ₩22,839 | ₩22,612 | ₩22,652 | -0.47% | 1.5만 |
|---|
| 2025.12.17 | ₩22,665 | ₩22,933 | ₩22,558 | ₩22,665 | 0.00% | 1.9만 |
|---|
| 2025.12.16 | ₩22,679 | ₩22,812 | ₩22,545 | ₩22,705 | +0.12% | 2만 |
|---|
| 2025.12.15 | ₩22,585 | ₩22,799 | ₩22,572 | ₩22,625 | +0.18% | 6.1만 |
|---|
| 2025.12.12 | ₩22,786 | ₩22,786 | ₩22,592 | ₩22,592 | -0.85% | 4.2천 |
|---|
| 2025.12.11 | ₩22,839 | ₩22,852 | ₩22,732 | ₩22,732 | -0.47% | 3.2천 |
|---|
| 2025.12.10 | ₩22,705 | ₩22,959 | ₩22,531 | ₩22,799 | +0.41% | 2.2만 |
|---|
| 2025.12.09 | ₩22,732 | ₩22,973 | ₩22,585 | ₩22,692 | -0.18% | 2.9만 |
|---|
| 2025.12.08 | ₩22,572 | ₩22,719 | ₩22,387 | ₩22,585 | +0.06% | 2만 |
|---|
| 2025.12.05 | ₩22,545 | ₩22,652 | ₩22,435 | ₩22,638 | +0.42% | 2.8만 |
|---|
| 2025.12.04 | ₩22,612 | ₩22,612 | ₩22,386 | ₩22,545 | -0.30% | 6.3만 |
|---|
| 2025.12.03 | ₩22,585 | ₩22,598 | ₩22,465 | ₩22,585 | 0.00% | 2.1만 |
|---|
| 2025.12.02 | ₩22,331 | ₩22,597 | ₩22,331 | ₩22,572 | +1.08% | 3만 |
|---|
| 2025.12.01 | ₩22,344 | ₩22,465 | ₩22,264 | ₩22,391 | +0.21% | 1.1만 |
|---|
| 2025.11.28 | ₩22,478 | ₩22,478 | ₩22,358 | ₩22,398 | -0.36% | 1.5만 |
|---|
| 2025.11.26 | ₩22,224 | ₩22,612 | ₩22,010 | ₩22,425 | +0.90% | 8.1만 |
|---|
| 2025.11.25 | ₩22,224 | ₩22,224 | ₩21,965 | ₩22,144 | -0.36% | 2.5만 |
|---|
| 2025.11.24 | ₩22,170 | ₩22,251 | ₩22,050 | ₩22,211 | +0.18% | 1.1만 |
|---|
| 2025.11.21 | ₩22,144 | ₩22,237 | ₩21,997 | ₩22,090 | -0.24% | 1.6만 |
|---|
| 2025.11.20 | ₩22,197 | ₩22,237 | ₩22,006 | ₩22,077 | -0.54% | 1.9만 |
|---|
| 2025.11.19 | ₩22,197 | ₩22,197 | ₩21,983 | ₩22,063 | -0.60% | 7.9천 |
|---|
| 2025.11.18 | ₩22,157 | ₩22,170 | ₩21,903 | ₩22,157 | 0.00% | 1.2만 |
|---|
| 2025.11.17 | ₩22,157 | ₩22,197 | ₩21,883 | ₩22,104 | -0.24% | 3.4만 |
|---|
| 2025.11.14 | ₩22,144 | ₩22,184 | ₩21,997 | ₩22,104 | -0.18% | 3.5천 |
|---|
| 2025.11.13 | ₩22,197 | ₩22,219 | ₩21,956 | ₩22,117 | -0.36% | 1.2만 |
|---|
| 2025.11.12 | ₩22,237 | ₩22,264 | ₩22,197 | ₩22,217 | -0.09% | 4.5천 |
|---|
| 2025.11.11 | ₩22,318 | ₩22,318 | ₩22,224 | ₩22,277 | -0.18% | 4.3천 |
|---|
| 2025.11.10 | ₩22,331 | ₩22,331 | ₩22,211 | ₩22,211 | -0.54% | 2.5만 |
|---|
| 2025.11.07 | ₩22,291 | ₩22,304 | ₩22,090 | ₩22,203 | -0.40% | 8.5천 |
|---|
| 2025.11.06 | ₩22,077 | ₩22,318 | ₩22,063 | ₩22,291 | +0.97% | 1.3만 |
|---|
| 2025.11.05 | ₩21,943 | ₩22,191 | ₩21,943 | ₩22,077 | +0.61% | 2.1만 |
|---|
| 2025.11.04 | ₩22,063 | ₩22,063 | ₩21,930 | ₩22,010 | -0.24% | 3.1만 |
|---|
| 2025.11.03 | ₩22,037 | ₩22,108 | ₩21,943 | ₩22,063 | +0.12% | 2.4만 |
|---|
| 2025.10.31 | ₩22,251 | ₩22,251 | ₩22,077 | ₩22,117 | -0.60% | 5.3천 |
|---|
| 2025.10.30 | ₩22,251 | ₩22,251 | ₩22,090 | ₩22,117 | -0.60% | 1.1만 |
|---|
| 2025.10.29 | ₩22,130 | ₩22,277 | ₩22,071 | ₩22,251 | +0.54% | 4.2만 |
|---|
| 2025.10.28 | ₩22,251 | ₩22,251 | ₩22,097 | ₩22,097 | -0.69% | 1.8만 |
|---|
| 2025.10.27 | ₩22,304 | ₩22,304 | ₩22,104 | ₩22,130 | -0.78% | 1.2만 |
|---|
| 2025.10.24 | ₩22,277 | ₩22,277 | ₩22,150 | ₩22,177 | -0.45% | 2.5만 |
|---|
| 2025.10.23 | ₩22,170 | ₩22,251 | ₩22,104 | ₩22,217 | +0.21% | 1.6만 |
|---|
| 2025.10.22 | ₩22,104 | ₩22,184 | ₩22,077 | ₩22,117 | +0.06% | 1.6만 |
|---|
| 2025.10.21 | ₩22,144 | ₩22,204 | ₩22,130 | ₩22,144 | 0.00% | 8.5천 |
|---|
| 2025.10.20 | ₩22,184 | ₩22,224 | ₩22,010 | ₩22,144 | -0.18% | 2만 |
|---|
| 2025.10.17 | ₩22,063 | ₩22,157 | ₩21,930 | ₩22,063 | 0.00% | 7.2만 |
|---|
| 2025.10.16 | ₩22,318 | ₩22,318 | ₩22,117 | ₩22,197 | -0.54% | 1.1만 |
|---|
| 2025.10.15 | ₩22,384 | ₩22,390 | ₩22,177 | ₩22,264 | -0.54% | 9천 |
|---|
| 2025.10.14 | ₩22,224 | ₩22,451 | ₩22,063 | ₩22,304 | +0.36% | 4.9만 |
|---|
| 2025.10.13 | ₩22,144 | ₩22,144 | ₩22,017 | ₩22,097 | -0.21% | 7천 |
|---|
| 2025.10.10 | ₩22,104 | ₩22,104 | ₩21,858 | ₩21,916 | -0.85% | 2.2만 |
|---|