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 | ₩20,403 | ₩20,403 | ₩20,242 | ₩20,256 | -0.72% | 1.4만 |
| 2026.10.08 | ₩20,282 | ₩20,603 | ₩20,282 | ₩20,309 | +0.13% | 1.6만 |
| 2026.10.07 | ₩20,563 | ₩20,590 | ₩20,269 | ₩20,282 | -1.37% | 2.1만 |
| 2026.10.06 | ₩20,603 | ₩20,737 | ₩20,523 | ₩20,590 | -0.06% | 1.2만 |
| 2026.10.05 | ₩20,858 | ₩21,072 | ₩20,550 | ₩20,737 | -0.58% | 3.9만 |
| 2026.10.02 | ₩21,125 | ₩21,192 | ₩20,737 | ₩20,991 | -0.63% | 2.4만 |
| 2026.10.01 | ₩21,058 | ₩21,286 | ₩21,005 | ₩21,125 | +0.32% | 2.1만 |
| 2026.09.30 | ₩21,185 | ₩21,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,406 |
| +1.04% |
| 6.5만 |
| 2026.09.29 | ₩21,379 | ₩21,521 | ₩21,239 | ₩21,353 | -0.13% | 1.7만 |
|---|
| 2026.09.28 | ₩21,526 | ₩21,526 | ₩21,299 | ₩21,339 | -0.87% | 1.3만 |
|---|
| 2026.09.25 | ₩21,781 | ₩21,807 | ₩21,486 | ₩21,526 | -1.17% | 2.1만 |
|---|
| 2026.09.24 | ₩21,781 | ₩21,941 | ₩21,620 | ₩21,727 | -0.25% | 5.3만 |
|---|
| 2026.09.23 | ₩21,861 | ₩21,874 | ₩21,647 | ₩21,781 | -0.37% | 2.7만 |
|---|
| 2026.09.22 | ₩21,941 | ₩21,941 | ₩21,769 | ₩21,834 | -0.49% | 1.4만 |
|---|
| 2026.09.21 | ₩21,848 | ₩21,931 | ₩21,848 | ₩21,928 | +0.37% | 1.2만 |
|---|
| 2026.09.18 | ₩21,888 | ₩22,075 | ₩21,807 | ₩22,075 | +0.86% | 1.4만 |
|---|
| 2026.09.17 | ₩22,048 | ₩22,075 | ₩21,741 | ₩21,773 | -1.25% | 2.3만 |
|---|
| 2026.09.16 | ₩22,022 | ₩22,062 | ₩21,874 | ₩22,035 | +0.06% | 7.7천 |
|---|
| 2026.09.15 | ₩21,874 | ₩22,022 | ₩21,807 | ₩22,022 | +0.67% | 1.4만 |
|---|
| 2026.09.14 | ₩21,807 | ₩21,874 | ₩21,807 | ₩21,874 | +0.31% | 6.8천 |
|---|
| 2026.09.11 | ₩22,035 | ₩22,035 | ₩21,807 | ₩21,941 | -0.43% | 1.4만 |
|---|
| 2026.09.10 | ₩22,008 | ₩22,008 | ₩21,754 | ₩21,941 | -0.30% | 4.8만 |
|---|
| 2026.09.09 | ₩22,222 | ₩22,222 | ₩21,981 | ₩21,995 | -1.02% | 1.7만 |
|---|
| 2026.09.08 | ₩22,249 | ₩22,302 | ₩22,155 | ₩22,182 | -0.30% | 2.7만 |
|---|
| 2026.09.04 | ₩22,175 | ₩22,205 | ₩22,075 | ₩22,155 | -0.09% | 1.6만 |
|---|
| 2026.09.03 | ₩22,075 | ₩22,343 | ₩22,075 | ₩22,195 | +0.55% | 8.3천 |
|---|
| 2026.09.02 | ₩22,289 | ₩22,289 | ₩22,075 | ₩22,108 | -0.81% | 4.2천 |
|---|
| 2026.09.01 | ₩22,396 | ₩22,396 | ₩22,142 | ₩22,142 | -1.14% | 9.8천 |
|---|
| 2026.08.31 | ₩22,155 | ₩22,610 | ₩22,142 | ₩22,356 | +0.91% | 3.8만 |
|---|
| 2026.08.28 | ₩22,062 | ₩22,236 | ₩22,062 | ₩22,075 | +0.06% | 1.7만 |
|---|
| 2026.08.27 | ₩22,222 | ₩22,222 | ₩22,035 | ₩22,082 | -0.63% | 1.6만 |
|---|
| 2026.08.26 | ₩22,129 | ₩22,162 | ₩22,102 | ₩22,162 | +0.15% | 1.4만 |
|---|
| 2026.08.25 | ₩22,075 | ₩22,195 | ₩22,035 | ₩22,062 | -0.06% | 1.6만 |
|---|
| 2026.08.24 | ₩22,249 | ₩22,249 | ₩22,035 | ₩22,088 | -0.72% | 1.2만 |
|---|
| 2026.08.21 | ₩22,195 | ₩22,195 | ₩22,122 | ₩22,195 | 0.00% | 6.3천 |
|---|
| 2026.08.20 | ₩22,115 | ₩22,169 | ₩22,028 | ₩22,169 | +0.24% | 6.5천 |
|---|
| 2026.08.19 | ₩22,088 | ₩22,189 | ₩21,961 | ₩22,088 | 0.00% | 7천 |
|---|
| 2026.08.18 | ₩22,088 | ₩22,088 | ₩21,941 | ₩21,968 | -0.55% | 9.1천 |
|---|
| 2026.08.17 | ₩22,182 | ₩22,189 | ₩22,008 | ₩22,022 | -0.72% | 1.1만 |
|---|
| 2026.08.14 | ₩22,155 | ₩22,169 | ₩22,035 | ₩22,169 | +0.06% | 7천 |
|---|
| 2026.08.13 | ₩21,873 | ₩22,170 | ₩21,873 | ₩22,102 | +1.05% | 5.5천 |
|---|
| 2026.08.12 | ₩21,901 | ₩21,941 | ₩21,888 | ₩21,941 | +0.18% | 4.8천 |
|---|
| 2026.08.11 | ₩22,102 | ₩22,102 | ₩21,848 | ₩21,888 | -0.97% | 5.8천 |
|---|
| 2026.08.10 | ₩22,163 | ₩22,163 | ₩21,914 | ₩22,035 | -0.58% | 8.8천 |
|---|
| 2026.08.07 | ₩22,129 | ₩22,142 | ₩21,874 | ₩21,941 | -0.85% | 8.4천 |
|---|
| 2026.08.06 | ₩22,169 | ₩22,182 | ₩21,901 | ₩21,941 | -1.03% | 1.3만 |
|---|
| 2026.08.05 | ₩22,195 | ₩22,195 | ₩22,035 | ₩22,035 | -0.72% | 6.1천 |
|---|
| 2026.08.04 | ₩22,209 | ₩22,209 | ₩22,090 | ₩22,169 | -0.18% | 5.9천 |
|---|
| 2026.08.03 | ₩21,888 | ₩22,222 | ₩21,888 | ₩22,162 | +1.25% | 1.9만 |
|---|
| 2026.07.31 | ₩21,968 | ₩22,044 | ₩21,821 | ₩21,821 | -0.67% | 1.8만 |
|---|
| 2026.07.30 | ₩21,955 | ₩22,088 | ₩21,955 | ₩22,048 | +0.43% | 7.8천 |
|---|
| 2026.07.29 | ₩22,075 | ₩22,115 | ₩21,914 | ₩21,995 | -0.36% | 1.2만 |
|---|
| 2026.07.28 | ₩21,968 | ₩22,102 | ₩21,914 | ₩22,048 | +0.37% | 1.8만 |
|---|
| 2026.07.27 | ₩22,088 | ₩22,088 | ₩21,909 | ₩22,088 | 0.00% | 1.7만 |
|---|
| 2026.07.24 | ₩22,008 | ₩22,048 | ₩21,901 | ₩21,995 | -0.06% | 3.8만 |
|---|
| 2026.07.23 | ₩21,888 | ₩22,008 | ₩21,874 | ₩22,008 | +0.55% | 1.3만 |
|---|
| 2026.07.22 | ₩22,075 | ₩22,075 | ₩22,008 | ₩22,062 | -0.06% | 7.2천 |
|---|
| 2026.07.21 | ₩22,008 | ₩22,075 | ₩21,981 | ₩22,048 | +0.18% | 1.5만 |
|---|
| 2026.07.20 | ₩22,195 | ₩22,195 | ₩21,995 | ₩22,035 | -0.72% | 1만 |
|---|
| 2026.07.17 | ₩21,914 | ₩22,209 | ₩21,914 | ₩22,195 | +1.28% | 3.5만 |
|---|
| 2026.07.16 | ₩21,995 | ₩22,035 | ₩21,811 | ₩21,874 | -0.55% | 5.7천 |
|---|
| 2026.07.15 | ₩21,968 | ₩21,972 | ₩21,874 | ₩21,968 | 0.00% | 1.7만 |
|---|
| 2026.07.14 | ₩21,781 | ₩21,955 | ₩21,754 | ₩21,874 | +0.43% | 1.3만 |
|---|
| 2026.07.13 | ₩21,807 | ₩21,807 | ₩21,741 | ₩21,781 | -0.12% | 1만 |
|---|
| 2026.07.10 | ₩21,834 | ₩21,861 | ₩21,727 | ₩21,814 | -0.09% | 4.3천 |
|---|
| 2026.07.09 | ₩21,834 | ₩21,848 | ₩21,727 | ₩21,848 | +0.06% | 1.2만 |
|---|
| 2026.07.08 | ₩21,754 | ₩21,846 | ₩21,741 | ₩21,794 | +0.18% | 2.5만 |
|---|
| 2026.07.07 | ₩21,941 | ₩21,941 | ₩21,781 | ₩21,794 | -0.67% | 1.2만 |
|---|
| 2026.07.06 | ₩21,928 | ₩21,981 | ₩21,754 | ₩21,754 | -0.79% | 1.1만 |
|---|
| 2026.07.02 | ₩21,834 | ₩21,888 | ₩21,741 | ₩21,888 | +0.25% | 2.5만 |
|---|
| 2026.07.01 | ₩21,714 | ₩21,914 | ₩21,714 | ₩21,794 | +0.37% | 1.8만 |
|---|
| 2026.06.30 | ₩21,848 | ₩22,088 | ₩21,553 | ₩21,553 | -1.35% | 19.7만 |
|---|
| 2026.06.29 | ₩22,383 | ₩22,396 | ₩22,242 | ₩22,396 | +0.06% | 3.5만 |
|---|
| 2026.06.26 | ₩22,236 | ₩22,302 | ₩22,142 | ₩22,302 | +0.30% | 1.4만 |
|---|
| 2026.06.25 | ₩22,209 | ₩22,329 | ₩22,142 | ₩22,262 | +0.24% | 1.9만 |
|---|
| 2026.06.24 | ₩22,195 | ₩22,289 | ₩22,088 | ₩22,202 | +0.03% | 2.2만 |
|---|
| 2026.06.23 | ₩22,195 | ₩22,202 | ₩22,048 | ₩22,088 | -0.48% | 7.9만 |
|---|
| 2026.06.22 | ₩22,289 | ₩22,289 | ₩22,022 | ₩22,182 | -0.48% | 6.5만 |
|---|
| 2026.06.18 | ₩22,236 | ₩22,289 | ₩22,088 | ₩22,175 | -0.27% | 2.6만 |
|---|
| 2026.06.17 | ₩21,995 | ₩22,129 | ₩21,941 | ₩22,088 | +0.43% | 3.7만 |
|---|
| 2026.06.16 | ₩21,874 | ₩21,981 | ₩21,771 | ₩21,968 | +0.43% | 11.7만 |
|---|
| 2026.06.15 | ₩21,807 | ₩21,861 | ₩21,674 | ₩21,741 | -0.31% | 1.5만 |
|---|
| 2026.06.12 | ₩21,647 | ₩21,848 | ₩21,635 | ₩21,741 | +0.43% | 1.2만 |
|---|
| 2026.06.11 | ₩21,848 | ₩21,848 | ₩21,567 | ₩21,700 | -0.67% | 1.1만 |
|---|
| 2026.06.10 | ₩21,874 | ₩21,888 | ₩21,607 | ₩21,754 | -0.55% | 2.1만 |
|---|
| 2026.06.09 | ₩21,647 | ₩21,914 | ₩21,634 | ₩21,874 | +1.05% | 5.6만 |
|---|
| 2026.06.08 | ₩21,674 | ₩21,807 | ₩21,607 | ₩21,781 | +0.49% | 2.9만 |
|---|
| 2026.06.05 | ₩21,739 | ₩21,739 | ₩21,448 | ₩21,660 | -0.36% | 1.1만 |
|---|
| 2026.06.04 | ₩21,406 | ₩21,754 | ₩21,406 | ₩21,754 | +1.63% | 1.8만 |
|---|
| 2026.06.03 | ₩21,674 | ₩21,674 | ₩21,406 | ₩21,406 | -1.23% | 1.4만 |
|---|
| 2026.06.02 | ₩21,928 | ₩21,928 | ₩21,513 | ₩21,674 | -1.16% | 3만 |
|---|
| 2026.06.01 | ₩21,767 | ₩22,075 | ₩21,691 | ₩21,691 | -0.35% | 1.1만 |
|---|
| 2026.05.29 | ₩21,914 | ₩22,008 | ₩21,674 | ₩21,674 | -1.10% | 2.7만 |
|---|
| 2026.05.28 | ₩21,955 | ₩22,028 | ₩21,872 | ₩22,013 | +0.27% | 1만 |
|---|
| 2026.05.27 | ₩21,821 | ₩22,090 | ₩21,821 | ₩21,953 | +0.61% | 9.1천 |
|---|
| 2026.05.26 | ₩21,955 | ₩21,955 | ₩21,700 | ₩21,821 | -0.61% | 8.3천 |
|---|
| 2026.05.22 | ₩21,794 | ₩21,888 | ₩21,754 | ₩21,868 | +0.34% | 2.1만 |
|---|
| 2026.05.21 | ₩21,848 | ₩21,848 | ₩21,727 | ₩21,834 | -0.06% | 1.5만 |
|---|
| 2026.05.20 | ₩21,660 | ₩21,874 | ₩21,607 | ₩21,874 | +0.99% | 8.3천 |
|---|
| 2026.05.19 | ₩21,607 | ₩21,700 | ₩21,460 | ₩21,660 | +0.25% | 4만 |
|---|
| 2026.05.18 | ₩21,981 | ₩21,981 | ₩21,794 | ₩21,874 | -0.49% | 1.8만 |
|---|
| 2026.05.15 | ₩22,169 | ₩22,182 | ₩22,008 | ₩22,042 | -0.57% | 1.5만 |
|---|
| 2026.05.14 | ₩22,356 | ₩22,423 | ₩22,233 | ₩22,233 | -0.55% | 1.6만 |
|---|
| 2026.05.13 | ₩22,169 | ₩22,339 | ₩22,155 | ₩22,169 | 0.00% | 6.2천 |
|---|
| 2026.05.12 | ₩22,262 | ₩22,423 | ₩22,262 | ₩22,262 | 0.00% | 1.8만 |
|---|
| 2026.05.11 | ₩22,343 | ₩22,436 | ₩22,262 | ₩22,436 | +0.42% | 1.5만 |
|---|
| 2026.05.08 | ₩22,193 | ₩22,396 | ₩22,169 | ₩22,289 | +0.43% | 3.4천 |
|---|
| 2026.05.07 | ₩22,289 | ₩22,368 | ₩22,155 | ₩22,316 | +0.12% | 7천 |
|---|
| 2026.05.06 | ₩22,209 | ₩22,369 | ₩22,175 | ₩22,343 | +0.60% | 6.7천 |
|---|
| 2026.05.05 | ₩22,129 | ₩22,155 | ₩22,022 | ₩22,129 | 0.00% | 7.2천 |
|---|
| 2026.05.04 | ₩21,981 | ₩22,142 | ₩21,955 | ₩22,129 | +0.67% | 1.9만 |
|---|
| 2026.05.01 | ₩22,008 | ₩22,207 | ₩21,956 | ₩22,075 | +0.30% | 1.4만 |
|---|
| 2026.04.30 | ₩22,008 | ₩22,042 | ₩21,868 | ₩22,008 | 0.00% | 1.7만 |
|---|
| 2026.04.29 | ₩21,981 | ₩21,981 | ₩21,874 | ₩21,955 | -0.12% | 5.6천 |
|---|
| 2026.04.28 | ₩22,155 | ₩22,155 | ₩21,888 | ₩21,888 | -1.21% | 4.8천 |
|---|
| 2026.04.27 | ₩22,155 | ₩22,169 | ₩21,975 | ₩22,075 | -0.36% | 1.1만 |
|---|
| 2026.04.24 | ₩22,222 | ₩22,222 | ₩21,981 | ₩22,129 | -0.42% | 7.8천 |
|---|
| 2026.04.23 | ₩22,195 | ₩22,301 | ₩22,102 | ₩22,222 | +0.12% | 5.7천 |
|---|
| 2026.04.22 | ₩22,102 | ₩22,262 | ₩22,102 | ₩22,129 | +0.12% | 1.2만 |
|---|
| 2026.04.21 | ₩22,343 | ₩22,369 | ₩22,155 | ₩22,289 | -0.24% | 3.2천 |
|---|
| 2026.04.20 | ₩22,383 | ₩22,396 | ₩22,115 | ₩22,242 | -0.63% | 7.4천 |
|---|
| 2026.04.17 | ₩22,343 | ₩22,396 | ₩22,155 | ₩22,316 | -0.12% | 7.5천 |
|---|
| 2026.04.16 | ₩22,329 | ₩22,356 | ₩22,035 | ₩22,155 | -0.78% | 9.3천 |
|---|
| 2026.04.15 | ₩22,115 | ₩22,369 | ₩22,068 | ₩22,289 | +0.79% | 1.2만 |
|---|
| 2026.04.14 | ₩21,995 | ₩22,249 | ₩21,941 | ₩21,995 | 0.00% | 2.4만 |
|---|
| 2026.04.13 | ₩22,008 | ₩22,008 | ₩21,941 | ₩21,995 | -0.06% | 1.8만 |
|---|
| 2026.04.10 | ₩22,008 | ₩22,182 | ₩21,952 | ₩21,981 | -0.12% | 1.3만 |
|---|
| 2026.04.09 | ₩21,981 | ₩22,008 | ₩21,807 | ₩22,008 | +0.12% | 3.9천 |
|---|
| 2026.04.08 | ₩21,941 | ₩21,979 | ₩21,834 | ₩21,914 | -0.12% | 1.8만 |
|---|
| 2026.04.07 | ₩21,607 | ₩21,874 | ₩21,500 | ₩21,874 | +1.24% | 2만 |
|---|
| 2026.04.06 | ₩21,580 | ₩21,767 | ₩21,580 | ₩21,674 | +0.43% | 7.6천 |
|---|
| 2026.04.02 | ₩21,567 | ₩21,727 | ₩21,433 | ₩21,687 | +0.56% | 1.8만 |
|---|
| 2026.04.01 | ₩21,580 | ₩21,881 | ₩21,567 | ₩21,567 | -0.06% | 1.2만 |
|---|
| 2026.03.31 | ₩21,955 | ₩21,968 | ₩21,326 | ₩21,567 | -1.77% | 8.6만 |
|---|
| 2026.03.30 | ₩22,182 | ₩22,329 | ₩21,714 | ₩22,329 | +0.66% | 2.2만 |
|---|
| 2026.03.27 | ₩21,888 | ₩22,182 | ₩21,741 | ₩22,182 | +1.34% | 2.2만 |
|---|
| 2026.03.26 | ₩22,075 | ₩22,075 | ₩21,700 | ₩21,995 | -0.36% | 1.6만 |
|---|
| 2026.03.25 | ₩21,901 | ₩22,249 | ₩21,901 | ₩22,249 | +1.59% | 6천 |
|---|
| 2026.03.24 | ₩21,941 | ₩21,955 | ₩21,901 | ₩21,901 | -0.18% | 2.6천 |
|---|
| 2026.03.23 | ₩21,874 | ₩22,035 | ₩21,781 | ₩22,022 | +0.67% | 2.2만 |
|---|
| 2026.03.20 | ₩21,714 | ₩21,741 | ₩21,433 | ₩21,727 | +0.06% | 1.2만 |
|---|
| 2026.03.19 | ₩21,941 | ₩21,968 | ₩21,700 | ₩21,888 | -0.24% | 1.1만 |
|---|
| 2026.03.18 | ₩22,008 | ₩22,008 | ₩21,674 | ₩21,741 | -1.22% | 2만 |
|---|
| 2026.03.17 | ₩21,848 | ₩22,022 | ₩21,794 | ₩21,794 | -0.24% | 1.6만 |
|---|
| 2026.03.16 | ₩21,803 | ₩22,127 | ₩21,781 | ₩21,848 | +0.20% | 2.1만 |
|---|
| 2026.03.13 | ₩21,928 | ₩21,981 | ₩21,767 | ₩21,821 | -0.49% | 1.5만 |
|---|
| 2026.03.12 | ₩21,928 | ₩22,047 | ₩21,767 | ₩21,807 | -0.55% | 1.9만 |
|---|
| 2026.03.11 | ₩22,015 | ₩22,135 | ₩21,834 | ₩21,861 | -0.70% | 2.4만 |
|---|
| 2026.03.10 | ₩22,035 | ₩22,169 | ₩22,035 | ₩22,102 | +0.30% | 1만 |
|---|
| 2026.03.09 | ₩21,995 | ₩22,095 | ₩21,814 | ₩21,961 | -0.15% | 3.1만 |
|---|
| 2026.03.06 | ₩22,075 | ₩22,088 | ₩21,794 | ₩21,995 | -0.36% | 9.3천 |
|---|
| 2026.03.05 | ₩22,082 | ₩22,182 | ₩22,075 | ₩22,075 | -0.03% | 5.6천 |
|---|
| 2026.03.04 | ₩22,075 | ₩22,249 | ₩22,022 | ₩22,209 | +0.61% | 1.1만 |
|---|
| 2026.03.03 | ₩21,968 | ₩22,022 | ₩21,821 | ₩22,008 | +0.18% | 9.8천 |
|---|
| 2026.03.02 | ₩21,914 | ₩22,302 | ₩21,914 | ₩22,115 | +0.92% | 2.1만 |
|---|
| 2026.02.27 | ₩22,503 | ₩22,610 | ₩21,941 | ₩21,941 | -2.50% | 8.7만 |
|---|
| 2026.02.26 | ₩22,717 | ₩22,717 | ₩22,503 | ₩22,677 | -0.18% | 1.2만 |
|---|
| 2026.02.25 | ₩22,583 | ₩22,690 | ₩22,503 | ₩22,557 | -0.12% | 5.3천 |
|---|
| 2026.02.24 | ₩22,530 | ₩22,610 | ₩22,476 | ₩22,543 | +0.06% | 1.5만 |
|---|
| 2026.02.23 | ₩22,784 | ₩22,784 | ₩22,557 | ₩22,610 | -0.76% | 1.4만 |
|---|
| 2026.02.20 | ₩22,878 | ₩22,878 | ₩22,704 | ₩22,851 | -0.12% | 1.3만 |
|---|
| 2026.02.19 | ₩22,744 | ₩22,945 | ₩22,744 | ₩22,918 | +0.76% | 1.4만 |
|---|
| 2026.02.18 | ₩22,771 | ₩22,971 | ₩22,624 | ₩22,958 | +0.82% | 9.9천 |
|---|
| 2026.02.17 | ₩22,704 | ₩22,998 | ₩22,583 | ₩22,677 | -0.12% | 3.9만 |
|---|
| 2026.02.13 | ₩22,383 | ₩22,717 | ₩22,296 | ₩22,717 | +1.49% | 3.2만 |
|---|
| 2026.02.12 | ₩22,396 | ₩22,436 | ₩22,289 | ₩22,329 | -0.30% | 2.3만 |
|---|
| 2026.02.11 | ₩22,530 | ₩22,530 | ₩22,369 | ₩22,396 | -0.59% | 2.1만 |
|---|
| 2026.02.10 | ₩22,249 | ₩22,463 | ₩22,249 | ₩22,463 | +0.96% | 2.9만 |
|---|
| 2026.02.09 | ₩22,249 | ₩22,289 | ₩22,222 | ₩22,262 | +0.06% | 3.6천 |
|---|
| 2026.02.06 | ₩22,209 | ₩22,289 | ₩22,155 | ₩22,236 | +0.12% | 2.2만 |
|---|
| 2026.02.05 | ₩22,155 | ₩22,182 | ₩22,141 | ₩22,169 | +0.06% | 1.8만 |
|---|
| 2026.02.04 | ₩22,095 | ₩22,195 | ₩22,068 | ₩22,102 | +0.03% | 1.3만 |
|---|
| 2026.02.03 | ₩22,249 | ₩22,249 | ₩22,008 | ₩22,195 | -0.24% | 1.6만 |
|---|
| 2026.02.02 | ₩22,178 | ₩22,289 | ₩22,169 | ₩22,169 | -0.04% | 8.4천 |
|---|
| 2026.01.30 | ₩22,182 | ₩22,262 | ₩21,941 | ₩22,169 | -0.06% | 1.9만 |
|---|
| 2026.01.29 | ₩22,095 | ₩22,182 | ₩22,095 | ₩22,182 | +0.39% | 1.4만 |
|---|
| 2026.01.28 | ₩22,115 | ₩22,209 | ₩22,102 | ₩22,102 | -0.06% | 1.2만 |
|---|
| 2026.01.27 | ₩21,995 | ₩22,209 | ₩21,995 | ₩22,155 | +0.73% | 1.2만 |
|---|
| 2026.01.26 | ₩22,289 | ₩22,302 | ₩22,075 | ₩22,129 | -0.72% | 1.6만 |
|---|
| 2026.01.23 | ₩22,278 | ₩22,343 | ₩22,222 | ₩22,236 | -0.19% | 5.7천 |
|---|
| 2026.01.22 | ₩22,289 | ₩22,396 | ₩22,169 | ₩22,262 | -0.12% | 1.5만 |
|---|
| 2026.01.21 | ₩22,276 | ₩22,369 | ₩22,209 | ₩22,222 | -0.24% | 2.9만 |
|---|
| 2026.01.20 | ₩22,329 | ₩22,343 | ₩22,209 | ₩22,302 | -0.12% | 2.6만 |
|---|
| 2026.01.16 | ₩22,329 | ₩22,369 | ₩22,262 | ₩22,369 | +0.18% | 1.6만 |
|---|
| 2026.01.15 | ₩22,329 | ₩22,369 | ₩22,262 | ₩22,329 | 0.00% | 1.7만 |
|---|
| 2026.01.14 | ₩22,276 | ₩22,289 | ₩22,155 | ₩22,236 | -0.18% | 1.1만 |
|---|
| 2026.01.13 | ₩22,369 | ₩22,369 | ₩22,142 | ₩22,169 | -0.90% | 1.5만 |
|---|
| 2026.01.12 | ₩22,035 | ₩22,316 | ₩22,035 | ₩22,262 | +1.03% | 7.6천 |
|---|
| 2026.01.09 | ₩22,129 | ₩22,206 | ₩21,981 | ₩22,169 | +0.18% | 2.3만 |
|---|
| 2026.01.08 | ₩22,008 | ₩22,102 | ₩21,955 | ₩21,968 | -0.18% | 1.7만 |
|---|
| 2026.01.07 | ₩22,169 | ₩22,169 | ₩21,941 | ₩21,941 | -1.03% | 2.1만 |
|---|
| 2026.01.06 | ₩22,102 | ₩22,195 | ₩21,955 | ₩22,035 | -0.30% | 2.3만 |
|---|
| 2026.01.05 | ₩22,356 | ₩22,517 | ₩22,102 | ₩22,115 | -1.08% | 3.9만 |
|---|
| 2026.01.02 | ₩22,436 | ₩22,537 | ₩22,209 | ₩22,316 | -0.54% | 2.8만 |
|---|
| 2025.12.31 | ₩22,998 | ₩23,012 | ₩22,423 | ₩22,423 | -2.50% | 26.1만 |
|---|
| 2025.12.30 | ₩23,038 | ₩23,400 | ₩22,938 | ₩23,105 | +0.29% | 11.2만 |
|---|
| 2025.12.29 | ₩23,018 | ₩23,145 | ₩22,879 | ₩23,105 | +0.38% | 2.3만 |
|---|
| 2025.12.26 | ₩22,931 | ₩23,145 | ₩22,811 | ₩23,052 | +0.53% | 3.1만 |
|---|
| 2025.12.24 | ₩22,744 | ₩22,918 | ₩22,744 | ₩22,905 | +0.71% | 2.4만 |
|---|
| 2025.12.23 | ₩22,784 | ₩22,918 | ₩22,610 | ₩22,731 | -0.23% | 4.2만 |
|---|
| 2025.12.22 | ₩22,757 | ₩22,838 | ₩22,610 | ₩22,797 | +0.18% | 2.3만 |
|---|
| 2025.12.19 | ₩22,664 | ₩22,851 | ₩22,617 | ₩22,744 | +0.35% | 1.3만 |
|---|
| 2025.12.18 | ₩22,771 | ₩22,851 | ₩22,624 | ₩22,664 | -0.47% | 1.5만 |
|---|
| 2025.12.17 | ₩22,677 | ₩22,945 | ₩22,570 | ₩22,677 | 0.00% | 1.9만 |
|---|
| 2025.12.16 | ₩22,690 | ₩22,824 | ₩22,557 | ₩22,717 | +0.12% | 2만 |
|---|
| 2025.12.15 | ₩22,597 | ₩22,811 | ₩22,583 | ₩22,637 | +0.18% | 6.1만 |
|---|
| 2025.12.12 | ₩22,797 | ₩22,797 | ₩22,603 | ₩22,603 | -0.85% | 4.2천 |
|---|
| 2025.12.11 | ₩22,851 | ₩22,864 | ₩22,744 | ₩22,744 | -0.47% | 3.2천 |
|---|
| 2025.12.10 | ₩22,717 | ₩22,971 | ₩22,543 | ₩22,811 | +0.41% | 2.2만 |
|---|
| 2025.12.09 | ₩22,744 | ₩22,985 | ₩22,597 | ₩22,704 | -0.18% | 2.9만 |
|---|
| 2025.12.08 | ₩22,583 | ₩22,731 | ₩22,399 | ₩22,597 | +0.06% | 2만 |
|---|
| 2025.12.05 | ₩22,557 | ₩22,664 | ₩22,447 | ₩22,650 | +0.42% | 2.8만 |
|---|
| 2025.12.04 | ₩22,624 | ₩22,624 | ₩22,397 | ₩22,557 | -0.30% | 6.3만 |
|---|
| 2025.12.03 | ₩22,597 | ₩22,610 | ₩22,476 | ₩22,597 | 0.00% | 2.1만 |
|---|
| 2025.12.02 | ₩22,343 | ₩22,609 | ₩22,343 | ₩22,583 | +1.08% | 3만 |
|---|
| 2025.12.01 | ₩22,356 | ₩22,476 | ₩22,276 | ₩22,403 | +0.21% | 1.1만 |
|---|
| 2025.11.28 | ₩22,490 | ₩22,490 | ₩22,369 | ₩22,409 | -0.36% | 1.5만 |
|---|
| 2025.11.26 | ₩22,236 | ₩22,624 | ₩22,022 | ₩22,436 | +0.90% | 8.1만 |
|---|
| 2025.11.25 | ₩22,236 | ₩22,236 | ₩21,976 | ₩22,155 | -0.36% | 2.5만 |
|---|
| 2025.11.24 | ₩22,182 | ₩22,262 | ₩22,062 | ₩22,222 | +0.18% | 1.1만 |
|---|
| 2025.11.21 | ₩22,155 | ₩22,249 | ₩22,008 | ₩22,102 | -0.24% | 1.6만 |
|---|
| 2025.11.20 | ₩22,209 | ₩22,249 | ₩22,017 | ₩22,088 | -0.54% | 1.9만 |
|---|
| 2025.11.19 | ₩22,209 | ₩22,209 | ₩21,995 | ₩22,075 | -0.60% | 7.9천 |
|---|
| 2025.11.18 | ₩22,169 | ₩22,182 | ₩21,914 | ₩22,169 | 0.00% | 1.2만 |
|---|
| 2025.11.17 | ₩22,169 | ₩22,209 | ₩21,894 | ₩22,115 | -0.24% | 3.4만 |
|---|
| 2025.11.14 | ₩22,155 | ₩22,195 | ₩22,008 | ₩22,115 | -0.18% | 3.5천 |
|---|
| 2025.11.13 | ₩22,209 | ₩22,230 | ₩21,968 | ₩22,129 | -0.36% | 1.2만 |
|---|
| 2025.11.12 | ₩22,249 | ₩22,276 | ₩22,209 | ₩22,229 | -0.09% | 4.5천 |
|---|
| 2025.11.11 | ₩22,329 | ₩22,329 | ₩22,236 | ₩22,289 | -0.18% | 4.3천 |
|---|
| 2025.11.10 | ₩22,343 | ₩22,343 | ₩22,222 | ₩22,222 | -0.54% | 2.5만 |
|---|
| 2025.11.07 | ₩22,302 | ₩22,316 | ₩22,102 | ₩22,214 | -0.40% | 8.5천 |
|---|
| 2025.11.06 | ₩22,088 | ₩22,329 | ₩22,075 | ₩22,302 | +0.97% | 1.3만 |
|---|
| 2025.11.05 | ₩21,955 | ₩22,202 | ₩21,955 | ₩22,088 | +0.61% | 2.1만 |
|---|
| 2025.11.04 | ₩22,075 | ₩22,075 | ₩21,941 | ₩22,022 | -0.24% | 3.1만 |
|---|
| 2025.11.03 | ₩22,048 | ₩22,119 | ₩21,955 | ₩22,075 | +0.12% | 2.4만 |
|---|
| 2025.10.31 | ₩22,262 | ₩22,262 | ₩22,088 | ₩22,129 | -0.60% | 5.3천 |
|---|
| 2025.10.30 | ₩22,262 | ₩22,262 | ₩22,102 | ₩22,129 | -0.60% | 1.1만 |
|---|
| 2025.10.29 | ₩22,142 | ₩22,289 | ₩22,083 | ₩22,262 | +0.54% | 4.2만 |
|---|
| 2025.10.28 | ₩22,262 | ₩22,262 | ₩22,108 | ₩22,108 | -0.69% | 1.8만 |
|---|
| 2025.10.27 | ₩22,316 | ₩22,316 | ₩22,115 | ₩22,142 | -0.78% | 1.2만 |
|---|
| 2025.10.24 | ₩22,289 | ₩22,289 | ₩22,162 | ₩22,189 | -0.45% | 2.5만 |
|---|
| 2025.10.23 | ₩22,182 | ₩22,262 | ₩22,115 | ₩22,229 | +0.21% | 1.6만 |
|---|
| 2025.10.22 | ₩22,115 | ₩22,195 | ₩22,088 | ₩22,129 | +0.06% | 1.6만 |
|---|
| 2025.10.21 | ₩22,155 | ₩22,215 | ₩22,142 | ₩22,155 | 0.00% | 8.5천 |
|---|
| 2025.10.20 | ₩22,195 | ₩22,236 | ₩22,022 | ₩22,155 | -0.18% | 2만 |
|---|
| 2025.10.17 | ₩22,075 | ₩22,169 | ₩21,941 | ₩22,075 | 0.00% | 7.2만 |
|---|
| 2025.10.16 | ₩22,329 | ₩22,329 | ₩22,129 | ₩22,209 | -0.54% | 1.1만 |
|---|
| 2025.10.15 | ₩22,396 | ₩22,401 | ₩22,189 | ₩22,276 | -0.54% | 9천 |
|---|
| 2025.10.14 | ₩22,236 | ₩22,463 | ₩22,075 | ₩22,316 | +0.36% | 4.9만 |
|---|
| 2025.10.13 | ₩22,155 | ₩22,155 | ₩22,028 | ₩22,108 | -0.21% | 7천 |
|---|
| 2025.10.10 | ₩22,115 | ₩22,115 | ₩21,869 | ₩21,928 | -0.85% | 2.2만 |
|---|