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 | ₩20,346 | ₩20,346 | ₩20,186 | ₩20,199 | -0.72% | 1.4만 |
| 2026.10.08 | ₩20,226 | ₩20,546 | ₩20,226 | ₩20,253 | +0.13% | 1.6만 |
| 2026.10.07 | ₩20,506 | ₩20,533 | ₩20,213 | ₩20,226 | -1.37% | 2.1만 |
| 2026.10.06 | ₩20,546 | ₩20,680 | ₩20,466 | ₩20,533 | -0.06% | 1.2만 |
| 2026.10.05 | ₩20,800 | ₩21,013 | ₩20,493 | ₩20,680 | -0.58% | 3.9만 |
| 2026.10.02 | ₩21,067 | ₩21,133 | ₩20,680 | ₩20,933 | -0.63% | 2.4만 |
| 2026.10.01 | ₩21,000 | ₩21,227 | ₩20,947 | ₩21,067 | +0.32% | 2.1만 |
| 2026.09.30 | ₩21,127 | ₩21,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,347 |
| +1.04% |
| 6.5만 |
| 2026.09.29 | ₩21,320 | ₩21,462 | ₩21,180 | ₩21,294 | -0.13% | 1.7만 |
|---|
| 2026.09.28 | ₩21,467 | ₩21,467 | ₩21,240 | ₩21,280 | -0.87% | 1.3만 |
|---|
| 2026.09.25 | ₩21,720 | ₩21,747 | ₩21,427 | ₩21,467 | -1.17% | 2.1만 |
|---|
| 2026.09.24 | ₩21,720 | ₩21,881 | ₩21,560 | ₩21,667 | -0.25% | 5.3만 |
|---|
| 2026.09.23 | ₩21,801 | ₩21,814 | ₩21,587 | ₩21,720 | -0.37% | 2.7만 |
|---|
| 2026.09.22 | ₩21,881 | ₩21,881 | ₩21,708 | ₩21,774 | -0.49% | 1.4만 |
|---|
| 2026.09.21 | ₩21,787 | ₩21,870 | ₩21,787 | ₩21,867 | +0.37% | 1.2만 |
|---|
| 2026.09.18 | ₩21,827 | ₩22,014 | ₩21,747 | ₩22,014 | +0.86% | 1.4만 |
|---|
| 2026.09.17 | ₩21,987 | ₩22,014 | ₩21,680 | ₩21,712 | -1.25% | 2.3만 |
|---|
| 2026.09.16 | ₩21,961 | ₩22,001 | ₩21,814 | ₩21,974 | +0.06% | 7.7천 |
|---|
| 2026.09.15 | ₩21,814 | ₩21,961 | ₩21,747 | ₩21,961 | +0.67% | 1.4만 |
|---|
| 2026.09.14 | ₩21,747 | ₩21,814 | ₩21,747 | ₩21,814 | +0.31% | 6.8천 |
|---|
| 2026.09.11 | ₩21,974 | ₩21,974 | ₩21,747 | ₩21,881 | -0.43% | 1.4만 |
|---|
| 2026.09.10 | ₩21,947 | ₩21,947 | ₩21,694 | ₩21,881 | -0.30% | 4.8만 |
|---|
| 2026.09.09 | ₩22,161 | ₩22,161 | ₩21,921 | ₩21,934 | -1.02% | 1.7만 |
|---|
| 2026.09.08 | ₩22,187 | ₩22,241 | ₩22,094 | ₩22,121 | -0.30% | 2.7만 |
|---|
| 2026.09.04 | ₩22,114 | ₩22,143 | ₩22,014 | ₩22,094 | -0.09% | 1.6만 |
|---|
| 2026.09.03 | ₩22,014 | ₩22,281 | ₩22,014 | ₩22,134 | +0.55% | 8.3천 |
|---|
| 2026.09.02 | ₩22,227 | ₩22,227 | ₩22,014 | ₩22,047 | -0.81% | 4.2천 |
|---|
| 2026.09.01 | ₩22,334 | ₩22,334 | ₩22,081 | ₩22,081 | -1.14% | 9.8천 |
|---|
| 2026.08.31 | ₩22,094 | ₩22,548 | ₩22,081 | ₩22,294 | +0.91% | 3.8만 |
|---|
| 2026.08.28 | ₩22,001 | ₩22,174 | ₩22,001 | ₩22,014 | +0.06% | 1.7만 |
|---|
| 2026.08.27 | ₩22,161 | ₩22,161 | ₩21,974 | ₩22,021 | -0.63% | 1.6만 |
|---|
| 2026.08.26 | ₩22,067 | ₩22,101 | ₩22,041 | ₩22,101 | +0.15% | 1.4만 |
|---|
| 2026.08.25 | ₩22,014 | ₩22,134 | ₩21,974 | ₩22,001 | -0.06% | 1.6만 |
|---|
| 2026.08.24 | ₩22,187 | ₩22,187 | ₩21,974 | ₩22,027 | -0.72% | 1.2만 |
|---|
| 2026.08.21 | ₩22,134 | ₩22,134 | ₩22,061 | ₩22,134 | 0.00% | 6.3천 |
|---|
| 2026.08.20 | ₩22,054 | ₩22,107 | ₩21,967 | ₩22,107 | +0.24% | 6.5천 |
|---|
| 2026.08.19 | ₩22,027 | ₩22,127 | ₩21,901 | ₩22,027 | 0.00% | 7천 |
|---|
| 2026.08.18 | ₩22,027 | ₩22,027 | ₩21,881 | ₩21,907 | -0.55% | 9.1천 |
|---|
| 2026.08.17 | ₩22,121 | ₩22,127 | ₩21,947 | ₩21,961 | -0.72% | 1.1만 |
|---|
| 2026.08.14 | ₩22,094 | ₩22,107 | ₩21,974 | ₩22,107 | +0.06% | 7천 |
|---|
| 2026.08.13 | ₩21,813 | ₩22,109 | ₩21,813 | ₩22,041 | +1.05% | 5.5천 |
|---|
| 2026.08.12 | ₩21,841 | ₩21,881 | ₩21,827 | ₩21,881 | +0.18% | 4.8천 |
|---|
| 2026.08.11 | ₩22,041 | ₩22,041 | ₩21,787 | ₩21,827 | -0.97% | 5.8천 |
|---|
| 2026.08.10 | ₩22,102 | ₩22,102 | ₩21,854 | ₩21,974 | -0.58% | 8.8천 |
|---|
| 2026.08.07 | ₩22,067 | ₩22,081 | ₩21,814 | ₩21,881 | -0.85% | 8.4천 |
|---|
| 2026.08.06 | ₩22,107 | ₩22,121 | ₩21,841 | ₩21,881 | -1.03% | 1.3만 |
|---|
| 2026.08.05 | ₩22,134 | ₩22,134 | ₩21,974 | ₩21,974 | -0.72% | 6.1천 |
|---|
| 2026.08.04 | ₩22,147 | ₩22,147 | ₩22,029 | ₩22,107 | -0.18% | 5.9천 |
|---|
| 2026.08.03 | ₩21,827 | ₩22,161 | ₩21,827 | ₩22,101 | +1.25% | 1.9만 |
|---|
| 2026.07.31 | ₩21,907 | ₩21,983 | ₩21,760 | ₩21,760 | -0.67% | 1.8만 |
|---|
| 2026.07.30 | ₩21,894 | ₩22,027 | ₩21,894 | ₩21,987 | +0.43% | 7.8천 |
|---|
| 2026.07.29 | ₩22,014 | ₩22,054 | ₩21,854 | ₩21,934 | -0.36% | 1.2만 |
|---|
| 2026.07.28 | ₩21,907 | ₩22,041 | ₩21,854 | ₩21,987 | +0.37% | 1.8만 |
|---|
| 2026.07.27 | ₩22,027 | ₩22,027 | ₩21,849 | ₩22,027 | 0.00% | 1.7만 |
|---|
| 2026.07.24 | ₩21,947 | ₩21,987 | ₩21,841 | ₩21,934 | -0.06% | 3.8만 |
|---|
| 2026.07.23 | ₩21,827 | ₩21,947 | ₩21,814 | ₩21,947 | +0.55% | 1.3만 |
|---|
| 2026.07.22 | ₩22,014 | ₩22,014 | ₩21,947 | ₩22,001 | -0.06% | 7.2천 |
|---|
| 2026.07.21 | ₩21,947 | ₩22,014 | ₩21,921 | ₩21,987 | +0.18% | 1.5만 |
|---|
| 2026.07.20 | ₩22,134 | ₩22,134 | ₩21,934 | ₩21,974 | -0.72% | 1만 |
|---|
| 2026.07.17 | ₩21,854 | ₩22,147 | ₩21,854 | ₩22,134 | +1.28% | 3.5만 |
|---|
| 2026.07.16 | ₩21,934 | ₩21,974 | ₩21,751 | ₩21,814 | -0.55% | 5.7천 |
|---|
| 2026.07.15 | ₩21,907 | ₩21,911 | ₩21,814 | ₩21,907 | 0.00% | 1.7만 |
|---|
| 2026.07.14 | ₩21,720 | ₩21,894 | ₩21,694 | ₩21,814 | +0.43% | 1.3만 |
|---|
| 2026.07.13 | ₩21,747 | ₩21,747 | ₩21,680 | ₩21,720 | -0.12% | 1만 |
|---|
| 2026.07.10 | ₩21,774 | ₩21,801 | ₩21,667 | ₩21,754 | -0.09% | 4.3천 |
|---|
| 2026.07.09 | ₩21,774 | ₩21,787 | ₩21,667 | ₩21,787 | +0.06% | 1.2만 |
|---|
| 2026.07.08 | ₩21,694 | ₩21,786 | ₩21,680 | ₩21,734 | +0.18% | 2.5만 |
|---|
| 2026.07.07 | ₩21,881 | ₩21,881 | ₩21,720 | ₩21,734 | -0.67% | 1.2만 |
|---|
| 2026.07.06 | ₩21,867 | ₩21,921 | ₩21,694 | ₩21,694 | -0.79% | 1.1만 |
|---|
| 2026.07.02 | ₩21,774 | ₩21,827 | ₩21,680 | ₩21,827 | +0.25% | 2.5만 |
|---|
| 2026.07.01 | ₩21,654 | ₩21,854 | ₩21,654 | ₩21,734 | +0.37% | 1.8만 |
|---|
| 2026.06.30 | ₩21,787 | ₩22,027 | ₩21,494 | ₩21,494 | -1.35% | 19.7만 |
|---|
| 2026.06.29 | ₩22,321 | ₩22,334 | ₩22,181 | ₩22,334 | +0.06% | 3.5만 |
|---|
| 2026.06.26 | ₩22,174 | ₩22,241 | ₩22,081 | ₩22,241 | +0.30% | 1.4만 |
|---|
| 2026.06.25 | ₩22,147 | ₩22,267 | ₩22,081 | ₩22,201 | +0.24% | 1.9만 |
|---|
| 2026.06.24 | ₩22,134 | ₩22,227 | ₩22,027 | ₩22,141 | +0.03% | 2.2만 |
|---|
| 2026.06.23 | ₩22,134 | ₩22,141 | ₩21,987 | ₩22,027 | -0.48% | 7.9만 |
|---|
| 2026.06.22 | ₩22,227 | ₩22,227 | ₩21,961 | ₩22,121 | -0.48% | 6.5만 |
|---|
| 2026.06.18 | ₩22,174 | ₩22,227 | ₩22,027 | ₩22,114 | -0.27% | 2.6만 |
|---|
| 2026.06.17 | ₩21,934 | ₩22,067 | ₩21,881 | ₩22,027 | +0.43% | 3.7만 |
|---|
| 2026.06.16 | ₩21,814 | ₩21,921 | ₩21,711 | ₩21,907 | +0.43% | 11.7만 |
|---|
| 2026.06.15 | ₩21,747 | ₩21,801 | ₩21,614 | ₩21,680 | -0.31% | 1.5만 |
|---|
| 2026.06.12 | ₩21,587 | ₩21,787 | ₩21,575 | ₩21,680 | +0.43% | 1.2만 |
|---|
| 2026.06.11 | ₩21,787 | ₩21,787 | ₩21,507 | ₩21,640 | -0.67% | 1.1만 |
|---|
| 2026.06.10 | ₩21,814 | ₩21,827 | ₩21,547 | ₩21,694 | -0.55% | 2.1만 |
|---|
| 2026.06.09 | ₩21,587 | ₩21,854 | ₩21,574 | ₩21,814 | +1.05% | 5.6만 |
|---|
| 2026.06.08 | ₩21,614 | ₩21,747 | ₩21,547 | ₩21,720 | +0.49% | 2.9만 |
|---|
| 2026.06.05 | ₩21,679 | ₩21,679 | ₩21,388 | ₩21,600 | -0.36% | 1.1만 |
|---|
| 2026.06.04 | ₩21,347 | ₩21,694 | ₩21,347 | ₩21,694 | +1.63% | 1.8만 |
|---|
| 2026.06.03 | ₩21,614 | ₩21,614 | ₩21,347 | ₩21,347 | -1.23% | 1.4만 |
|---|
| 2026.06.02 | ₩21,867 | ₩21,867 | ₩21,454 | ₩21,614 | -1.16% | 3만 |
|---|
| 2026.06.01 | ₩21,707 | ₩22,014 | ₩21,631 | ₩21,631 | -0.35% | 1.1만 |
|---|
| 2026.05.29 | ₩21,854 | ₩21,947 | ₩21,614 | ₩21,614 | -1.10% | 2.7만 |
|---|
| 2026.05.28 | ₩21,894 | ₩21,967 | ₩21,811 | ₩21,953 | +0.27% | 1만 |
|---|
| 2026.05.27 | ₩21,760 | ₩22,029 | ₩21,760 | ₩21,893 | +0.61% | 9.1천 |
|---|
| 2026.05.26 | ₩21,894 | ₩21,894 | ₩21,640 | ₩21,760 | -0.61% | 8.3천 |
|---|
| 2026.05.22 | ₩21,734 | ₩21,827 | ₩21,694 | ₩21,807 | +0.34% | 2.1만 |
|---|
| 2026.05.21 | ₩21,787 | ₩21,787 | ₩21,667 | ₩21,774 | -0.06% | 1.5만 |
|---|
| 2026.05.20 | ₩21,600 | ₩21,814 | ₩21,547 | ₩21,814 | +0.99% | 8.3천 |
|---|
| 2026.05.19 | ₩21,547 | ₩21,640 | ₩21,400 | ₩21,600 | +0.25% | 4만 |
|---|
| 2026.05.18 | ₩21,921 | ₩21,921 | ₩21,734 | ₩21,814 | -0.49% | 1.8만 |
|---|
| 2026.05.15 | ₩22,107 | ₩22,121 | ₩21,947 | ₩21,981 | -0.57% | 1.5만 |
|---|
| 2026.05.14 | ₩22,294 | ₩22,361 | ₩22,171 | ₩22,171 | -0.55% | 1.6만 |
|---|
| 2026.05.13 | ₩22,107 | ₩22,277 | ₩22,094 | ₩22,107 | 0.00% | 6.2천 |
|---|
| 2026.05.12 | ₩22,201 | ₩22,361 | ₩22,201 | ₩22,201 | 0.00% | 1.8만 |
|---|
| 2026.05.11 | ₩22,281 | ₩22,374 | ₩22,201 | ₩22,374 | +0.42% | 1.5만 |
|---|
| 2026.05.08 | ₩22,131 | ₩22,334 | ₩22,107 | ₩22,227 | +0.43% | 3.4천 |
|---|
| 2026.05.07 | ₩22,227 | ₩22,306 | ₩22,094 | ₩22,254 | +0.12% | 7천 |
|---|
| 2026.05.06 | ₩22,147 | ₩22,307 | ₩22,114 | ₩22,281 | +0.60% | 6.7천 |
|---|
| 2026.05.05 | ₩22,067 | ₩22,094 | ₩21,961 | ₩22,067 | 0.00% | 7.2천 |
|---|
| 2026.05.04 | ₩21,921 | ₩22,081 | ₩21,894 | ₩22,067 | +0.67% | 1.9만 |
|---|
| 2026.05.01 | ₩21,947 | ₩22,146 | ₩21,895 | ₩22,014 | +0.30% | 1.4만 |
|---|
| 2026.04.30 | ₩21,947 | ₩21,981 | ₩21,807 | ₩21,947 | 0.00% | 1.7만 |
|---|
| 2026.04.29 | ₩21,921 | ₩21,921 | ₩21,814 | ₩21,894 | -0.12% | 5.6천 |
|---|
| 2026.04.28 | ₩22,094 | ₩22,094 | ₩21,827 | ₩21,827 | -1.21% | 4.8천 |
|---|
| 2026.04.27 | ₩22,094 | ₩22,107 | ₩21,914 | ₩22,014 | -0.36% | 1.1만 |
|---|
| 2026.04.24 | ₩22,161 | ₩22,161 | ₩21,921 | ₩22,067 | -0.42% | 7.8천 |
|---|
| 2026.04.23 | ₩22,134 | ₩22,239 | ₩22,041 | ₩22,161 | +0.12% | 5.7천 |
|---|
| 2026.04.22 | ₩22,041 | ₩22,201 | ₩22,041 | ₩22,067 | +0.12% | 1.2만 |
|---|
| 2026.04.21 | ₩22,281 | ₩22,307 | ₩22,094 | ₩22,227 | -0.24% | 3.2천 |
|---|
| 2026.04.20 | ₩22,321 | ₩22,334 | ₩22,054 | ₩22,181 | -0.63% | 7.4천 |
|---|
| 2026.04.17 | ₩22,281 | ₩22,334 | ₩22,094 | ₩22,254 | -0.12% | 7.5천 |
|---|
| 2026.04.16 | ₩22,267 | ₩22,294 | ₩21,974 | ₩22,094 | -0.78% | 9.3천 |
|---|
| 2026.04.15 | ₩22,054 | ₩22,307 | ₩22,007 | ₩22,227 | +0.79% | 1.2만 |
|---|
| 2026.04.14 | ₩21,934 | ₩22,187 | ₩21,881 | ₩21,934 | 0.00% | 2.4만 |
|---|
| 2026.04.13 | ₩21,947 | ₩21,947 | ₩21,881 | ₩21,934 | -0.06% | 1.8만 |
|---|
| 2026.04.10 | ₩21,947 | ₩22,121 | ₩21,891 | ₩21,921 | -0.12% | 1.3만 |
|---|
| 2026.04.09 | ₩21,921 | ₩21,947 | ₩21,747 | ₩21,947 | +0.12% | 3.9천 |
|---|
| 2026.04.08 | ₩21,881 | ₩21,918 | ₩21,774 | ₩21,854 | -0.12% | 1.8만 |
|---|
| 2026.04.07 | ₩21,547 | ₩21,814 | ₩21,440 | ₩21,814 | +1.24% | 2만 |
|---|
| 2026.04.06 | ₩21,520 | ₩21,707 | ₩21,520 | ₩21,614 | +0.43% | 7.6천 |
|---|
| 2026.04.02 | ₩21,507 | ₩21,667 | ₩21,374 | ₩21,627 | +0.56% | 1.8만 |
|---|
| 2026.04.01 | ₩21,520 | ₩21,821 | ₩21,507 | ₩21,507 | -0.06% | 1.2만 |
|---|
| 2026.03.31 | ₩21,894 | ₩21,907 | ₩21,267 | ₩21,507 | -1.77% | 8.6만 |
|---|
| 2026.03.30 | ₩22,121 | ₩22,267 | ₩21,654 | ₩22,267 | +0.66% | 2.2만 |
|---|
| 2026.03.27 | ₩21,827 | ₩22,121 | ₩21,680 | ₩22,121 | +1.34% | 2.2만 |
|---|
| 2026.03.26 | ₩22,014 | ₩22,014 | ₩21,640 | ₩21,934 | -0.36% | 1.6만 |
|---|
| 2026.03.25 | ₩21,841 | ₩22,187 | ₩21,841 | ₩22,187 | +1.59% | 6천 |
|---|
| 2026.03.24 | ₩21,881 | ₩21,894 | ₩21,841 | ₩21,841 | -0.18% | 2.6천 |
|---|
| 2026.03.23 | ₩21,814 | ₩21,974 | ₩21,720 | ₩21,961 | +0.67% | 2.2만 |
|---|
| 2026.03.20 | ₩21,654 | ₩21,680 | ₩21,374 | ₩21,667 | +0.06% | 1.2만 |
|---|
| 2026.03.19 | ₩21,881 | ₩21,907 | ₩21,640 | ₩21,827 | -0.24% | 1.1만 |
|---|
| 2026.03.18 | ₩21,947 | ₩21,947 | ₩21,614 | ₩21,680 | -1.22% | 2만 |
|---|
| 2026.03.17 | ₩21,787 | ₩21,961 | ₩21,734 | ₩21,734 | -0.24% | 1.6만 |
|---|
| 2026.03.16 | ₩21,743 | ₩22,066 | ₩21,720 | ₩21,787 | +0.20% | 2.1만 |
|---|
| 2026.03.13 | ₩21,867 | ₩21,921 | ₩21,707 | ₩21,760 | -0.49% | 1.5만 |
|---|
| 2026.03.12 | ₩21,867 | ₩21,986 | ₩21,707 | ₩21,747 | -0.55% | 1.9만 |
|---|
| 2026.03.11 | ₩21,954 | ₩22,074 | ₩21,774 | ₩21,801 | -0.70% | 2.4만 |
|---|
| 2026.03.10 | ₩21,974 | ₩22,107 | ₩21,974 | ₩22,041 | +0.30% | 1만 |
|---|
| 2026.03.09 | ₩21,934 | ₩22,034 | ₩21,754 | ₩21,901 | -0.15% | 3.1만 |
|---|
| 2026.03.06 | ₩22,014 | ₩22,027 | ₩21,734 | ₩21,934 | -0.36% | 9.3천 |
|---|
| 2026.03.05 | ₩22,021 | ₩22,121 | ₩22,014 | ₩22,014 | -0.03% | 5.6천 |
|---|
| 2026.03.04 | ₩22,014 | ₩22,187 | ₩21,961 | ₩22,147 | +0.61% | 1.1만 |
|---|
| 2026.03.03 | ₩21,907 | ₩21,961 | ₩21,760 | ₩21,947 | +0.18% | 9.8천 |
|---|
| 2026.03.02 | ₩21,854 | ₩22,241 | ₩21,854 | ₩22,054 | +0.92% | 2.1만 |
|---|
| 2026.02.27 | ₩22,441 | ₩22,548 | ₩21,881 | ₩21,881 | -2.50% | 8.7만 |
|---|
| 2026.02.26 | ₩22,654 | ₩22,654 | ₩22,441 | ₩22,614 | -0.18% | 1.2만 |
|---|
| 2026.02.25 | ₩22,521 | ₩22,628 | ₩22,441 | ₩22,494 | -0.12% | 5.3천 |
|---|
| 2026.02.24 | ₩22,468 | ₩22,548 | ₩22,414 | ₩22,481 | +0.06% | 1.5만 |
|---|
| 2026.02.23 | ₩22,721 | ₩22,721 | ₩22,494 | ₩22,548 | -0.76% | 1.4만 |
|---|
| 2026.02.20 | ₩22,814 | ₩22,814 | ₩22,641 | ₩22,788 | -0.12% | 1.3만 |
|---|
| 2026.02.19 | ₩22,681 | ₩22,881 | ₩22,681 | ₩22,855 | +0.76% | 1.4만 |
|---|
| 2026.02.18 | ₩22,708 | ₩22,908 | ₩22,561 | ₩22,895 | +0.82% | 9.9천 |
|---|
| 2026.02.17 | ₩22,641 | ₩22,935 | ₩22,521 | ₩22,614 | -0.12% | 3.9만 |
|---|
| 2026.02.13 | ₩22,321 | ₩22,654 | ₩22,234 | ₩22,654 | +1.49% | 3.2만 |
|---|
| 2026.02.12 | ₩22,334 | ₩22,374 | ₩22,227 | ₩22,267 | -0.30% | 2.3만 |
|---|
| 2026.02.11 | ₩22,468 | ₩22,468 | ₩22,307 | ₩22,334 | -0.59% | 2.1만 |
|---|
| 2026.02.10 | ₩22,187 | ₩22,401 | ₩22,187 | ₩22,401 | +0.96% | 2.9만 |
|---|
| 2026.02.09 | ₩22,187 | ₩22,227 | ₩22,161 | ₩22,201 | +0.06% | 3.6천 |
|---|
| 2026.02.06 | ₩22,147 | ₩22,227 | ₩22,094 | ₩22,174 | +0.12% | 2.2만 |
|---|
| 2026.02.05 | ₩22,094 | ₩22,121 | ₩22,079 | ₩22,107 | +0.06% | 1.8만 |
|---|
| 2026.02.04 | ₩22,034 | ₩22,134 | ₩22,007 | ₩22,041 | +0.03% | 1.3만 |
|---|
| 2026.02.03 | ₩22,187 | ₩22,187 | ₩21,947 | ₩22,134 | -0.24% | 1.6만 |
|---|
| 2026.02.02 | ₩22,117 | ₩22,227 | ₩22,107 | ₩22,107 | -0.04% | 8.4천 |
|---|
| 2026.01.30 | ₩22,121 | ₩22,201 | ₩21,881 | ₩22,107 | -0.06% | 1.9만 |
|---|
| 2026.01.29 | ₩22,034 | ₩22,121 | ₩22,034 | ₩22,121 | +0.39% | 1.4만 |
|---|
| 2026.01.28 | ₩22,054 | ₩22,147 | ₩22,041 | ₩22,041 | -0.06% | 1.2만 |
|---|
| 2026.01.27 | ₩21,934 | ₩22,147 | ₩21,934 | ₩22,094 | +0.73% | 1.2만 |
|---|
| 2026.01.26 | ₩22,227 | ₩22,241 | ₩22,014 | ₩22,067 | -0.72% | 1.6만 |
|---|
| 2026.01.23 | ₩22,217 | ₩22,281 | ₩22,161 | ₩22,174 | -0.19% | 5.7천 |
|---|
| 2026.01.22 | ₩22,227 | ₩22,334 | ₩22,107 | ₩22,201 | -0.12% | 1.5만 |
|---|
| 2026.01.21 | ₩22,214 | ₩22,307 | ₩22,147 | ₩22,161 | -0.24% | 2.9만 |
|---|
| 2026.01.20 | ₩22,267 | ₩22,281 | ₩22,147 | ₩22,241 | -0.12% | 2.6만 |
|---|
| 2026.01.16 | ₩22,267 | ₩22,307 | ₩22,201 | ₩22,307 | +0.18% | 1.6만 |
|---|
| 2026.01.15 | ₩22,267 | ₩22,307 | ₩22,201 | ₩22,267 | 0.00% | 1.7만 |
|---|
| 2026.01.14 | ₩22,214 | ₩22,227 | ₩22,094 | ₩22,174 | -0.18% | 1.1만 |
|---|
| 2026.01.13 | ₩22,307 | ₩22,307 | ₩22,081 | ₩22,107 | -0.90% | 1.5만 |
|---|
| 2026.01.12 | ₩21,974 | ₩22,254 | ₩21,974 | ₩22,201 | +1.03% | 7.6천 |
|---|
| 2026.01.09 | ₩22,067 | ₩22,145 | ₩21,921 | ₩22,107 | +0.18% | 2.3만 |
|---|
| 2026.01.08 | ₩21,947 | ₩22,041 | ₩21,894 | ₩21,907 | -0.18% | 1.7만 |
|---|
| 2026.01.07 | ₩22,107 | ₩22,107 | ₩21,881 | ₩21,881 | -1.03% | 2.1만 |
|---|
| 2026.01.06 | ₩22,041 | ₩22,134 | ₩21,894 | ₩21,974 | -0.30% | 2.3만 |
|---|
| 2026.01.05 | ₩22,294 | ₩22,454 | ₩22,041 | ₩22,054 | -1.08% | 3.9만 |
|---|
| 2026.01.02 | ₩22,374 | ₩22,474 | ₩22,147 | ₩22,254 | -0.54% | 2.8만 |
|---|
| 2025.12.31 | ₩22,935 | ₩22,948 | ₩22,361 | ₩22,361 | -2.50% | 26.1만 |
|---|
| 2025.12.30 | ₩22,975 | ₩23,335 | ₩22,875 | ₩23,041 | +0.29% | 11.2만 |
|---|
| 2025.12.29 | ₩22,955 | ₩23,081 | ₩22,816 | ₩23,041 | +0.38% | 2.3만 |
|---|
| 2025.12.26 | ₩22,868 | ₩23,081 | ₩22,748 | ₩22,988 | +0.53% | 3.1만 |
|---|
| 2025.12.24 | ₩22,681 | ₩22,855 | ₩22,681 | ₩22,841 | +0.71% | 2.4만 |
|---|
| 2025.12.23 | ₩22,721 | ₩22,855 | ₩22,548 | ₩22,668 | -0.23% | 4.2만 |
|---|
| 2025.12.22 | ₩22,694 | ₩22,774 | ₩22,548 | ₩22,734 | +0.18% | 2.3만 |
|---|
| 2025.12.19 | ₩22,601 | ₩22,788 | ₩22,554 | ₩22,681 | +0.35% | 1.3만 |
|---|
| 2025.12.18 | ₩22,708 | ₩22,788 | ₩22,561 | ₩22,601 | -0.47% | 1.5만 |
|---|
| 2025.12.17 | ₩22,614 | ₩22,881 | ₩22,508 | ₩22,614 | 0.00% | 1.9만 |
|---|
| 2025.12.16 | ₩22,628 | ₩22,761 | ₩22,494 | ₩22,654 | +0.12% | 2만 |
|---|
| 2025.12.15 | ₩22,534 | ₩22,748 | ₩22,521 | ₩22,574 | +0.18% | 6.1만 |
|---|
| 2025.12.12 | ₩22,734 | ₩22,734 | ₩22,541 | ₩22,541 | -0.85% | 4.2천 |
|---|
| 2025.12.11 | ₩22,788 | ₩22,801 | ₩22,681 | ₩22,681 | -0.47% | 3.2천 |
|---|
| 2025.12.10 | ₩22,654 | ₩22,908 | ₩22,481 | ₩22,748 | +0.41% | 2.2만 |
|---|
| 2025.12.09 | ₩22,681 | ₩22,921 | ₩22,534 | ₩22,641 | -0.18% | 2.9만 |
|---|
| 2025.12.08 | ₩22,521 | ₩22,668 | ₩22,337 | ₩22,534 | +0.06% | 2만 |
|---|
| 2025.12.05 | ₩22,494 | ₩22,601 | ₩22,385 | ₩22,588 | +0.42% | 2.8만 |
|---|
| 2025.12.04 | ₩22,561 | ₩22,561 | ₩22,336 | ₩22,494 | -0.30% | 6.3만 |
|---|
| 2025.12.03 | ₩22,534 | ₩22,548 | ₩22,414 | ₩22,534 | 0.00% | 2.1만 |
|---|
| 2025.12.02 | ₩22,281 | ₩22,546 | ₩22,281 | ₩22,521 | +1.08% | 3만 |
|---|
| 2025.12.01 | ₩22,294 | ₩22,414 | ₩22,214 | ₩22,341 | +0.21% | 1.1만 |
|---|
| 2025.11.28 | ₩22,428 | ₩22,428 | ₩22,307 | ₩22,348 | -0.36% | 1.5만 |
|---|
| 2025.11.26 | ₩22,174 | ₩22,561 | ₩21,961 | ₩22,374 | +0.90% | 8.1만 |
|---|
| 2025.11.25 | ₩22,174 | ₩22,174 | ₩21,915 | ₩22,094 | -0.36% | 2.5만 |
|---|
| 2025.11.24 | ₩22,121 | ₩22,201 | ₩22,001 | ₩22,161 | +0.18% | 1.1만 |
|---|
| 2025.11.21 | ₩22,094 | ₩22,187 | ₩21,947 | ₩22,041 | -0.24% | 1.6만 |
|---|
| 2025.11.20 | ₩22,147 | ₩22,187 | ₩21,957 | ₩22,027 | -0.54% | 1.9만 |
|---|
| 2025.11.19 | ₩22,147 | ₩22,147 | ₩21,934 | ₩22,014 | -0.60% | 7.9천 |
|---|
| 2025.11.18 | ₩22,107 | ₩22,121 | ₩21,854 | ₩22,107 | 0.00% | 1.2만 |
|---|
| 2025.11.17 | ₩22,107 | ₩22,147 | ₩21,834 | ₩22,054 | -0.24% | 3.4만 |
|---|
| 2025.11.14 | ₩22,094 | ₩22,134 | ₩21,947 | ₩22,054 | -0.18% | 3.5천 |
|---|
| 2025.11.13 | ₩22,147 | ₩22,169 | ₩21,907 | ₩22,067 | -0.36% | 1.2만 |
|---|
| 2025.11.12 | ₩22,187 | ₩22,214 | ₩22,147 | ₩22,167 | -0.09% | 4.5천 |
|---|
| 2025.11.11 | ₩22,267 | ₩22,267 | ₩22,174 | ₩22,227 | -0.18% | 4.3천 |
|---|
| 2025.11.10 | ₩22,281 | ₩22,281 | ₩22,161 | ₩22,161 | -0.54% | 2.5만 |
|---|
| 2025.11.07 | ₩22,241 | ₩22,254 | ₩22,041 | ₩22,153 | -0.40% | 8.5천 |
|---|
| 2025.11.06 | ₩22,027 | ₩22,267 | ₩22,014 | ₩22,241 | +0.97% | 1.3만 |
|---|
| 2025.11.05 | ₩21,894 | ₩22,141 | ₩21,894 | ₩22,027 | +0.61% | 2.1만 |
|---|
| 2025.11.04 | ₩22,014 | ₩22,014 | ₩21,881 | ₩21,961 | -0.24% | 3.1만 |
|---|
| 2025.11.03 | ₩21,987 | ₩22,058 | ₩21,894 | ₩22,014 | +0.12% | 2.4만 |
|---|
| 2025.10.31 | ₩22,201 | ₩22,201 | ₩22,027 | ₩22,067 | -0.60% | 5.3천 |
|---|
| 2025.10.30 | ₩22,201 | ₩22,201 | ₩22,041 | ₩22,067 | -0.60% | 1.1만 |
|---|
| 2025.10.29 | ₩22,081 | ₩22,227 | ₩22,022 | ₩22,201 | +0.54% | 4.2만 |
|---|
| 2025.10.28 | ₩22,201 | ₩22,201 | ₩22,047 | ₩22,047 | -0.69% | 1.8만 |
|---|
| 2025.10.27 | ₩22,254 | ₩22,254 | ₩22,054 | ₩22,081 | -0.78% | 1.2만 |
|---|
| 2025.10.24 | ₩22,227 | ₩22,227 | ₩22,101 | ₩22,127 | -0.45% | 2.5만 |
|---|
| 2025.10.23 | ₩22,121 | ₩22,201 | ₩22,054 | ₩22,167 | +0.21% | 1.6만 |
|---|
| 2025.10.22 | ₩22,054 | ₩22,134 | ₩22,027 | ₩22,067 | +0.06% | 1.6만 |
|---|
| 2025.10.21 | ₩22,094 | ₩22,154 | ₩22,081 | ₩22,094 | 0.00% | 8.5천 |
|---|
| 2025.10.20 | ₩22,134 | ₩22,174 | ₩21,961 | ₩22,094 | -0.18% | 2만 |
|---|
| 2025.10.17 | ₩22,014 | ₩22,107 | ₩21,881 | ₩22,014 | 0.00% | 7.2만 |
|---|
| 2025.10.16 | ₩22,267 | ₩22,267 | ₩22,067 | ₩22,147 | -0.54% | 1.1만 |
|---|
| 2025.10.15 | ₩22,334 | ₩22,340 | ₩22,127 | ₩22,214 | -0.54% | 9천 |
|---|
| 2025.10.14 | ₩22,174 | ₩22,401 | ₩22,014 | ₩22,254 | +0.36% | 4.9만 |
|---|
| 2025.10.13 | ₩22,094 | ₩22,094 | ₩21,967 | ₩22,047 | -0.21% | 7천 |
|---|
| 2025.10.10 | ₩22,054 | ₩22,054 | ₩21,809 | ₩21,867 | -0.85% | 2.2만 |
|---|