시장 데이터를 불러오는 중
전체 종목
Washington Trust Bancorp, Inc. - Common Stock 과거 주가
Washington Trust Bancorp, Inc. - Common Stock · WASH · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Washington Trust Bancorp, Inc. - Common Stock · WASH · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,864 | ₩49,958 | ₩49,063 | ₩49,490 | -0.75% | 14.5만 |
| 2026.10.08 | ₩49,944 | ₩50,118 | ₩48,970 | ₩49,864 | -0.16% | 23만 |
| 2026.10.07 | ₩50,278 | ₩50,558 | ₩49,490 | ₩49,984 | -0.58% | 15.9만 |
| 2026.10.06 | ₩51,132 | ₩51,626 | ₩50,959 | ₩51,026 | -0.21% | 9.7만 |
| 2026.10.05 | ₩51,132 | ₩51,293 | ₩50,598 | ₩50,892 | -0.47% | 10.2만 |
| 2026.10.02 | ₩50,919 | ₩51,680 | ₩50,411 | ₩51,346 | +0.84% | 8만 |
| 2026.10.01 | ₩49,610 | ₩50,478 | ₩48,849 | ₩50,438 | +1.67% | 11.1만 |
| 2026.09.30 | ₩50,839 | ₩50,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,719 |
| -0.24% |
| 11.7만 |
| 2026.09.29 | ₩51,266 | ₩51,613 | ₩50,118 | ₩50,652 | -1.20% | 10.5만 |
|---|
| 2026.09.28 | ₩51,773 | ₩51,773 | ₩51,052 | ₩51,386 | -0.75% | 9.6만 |
|---|
| 2026.09.25 | ₩52,014 | ₩52,454 | ₩51,666 | ₩51,880 | -0.26% | 10.6만 |
|---|
| 2026.09.24 | ₩51,306 | ₩51,760 | ₩50,772 | ₩51,693 | +0.75% | 7.9만 |
|---|
| 2026.09.23 | ₩51,706 | ₩51,800 | ₩50,825 | ₩51,052 | -1.27% | 10.1만 |
|---|
| 2026.09.22 | ₩52,668 | ₩52,948 | ₩51,760 | ₩51,947 | -1.37% | 11.8만 |
|---|
| 2026.09.21 | ₩52,788 | ₩52,921 | ₩52,254 | ₩52,281 | -0.96% | 11.4만 |
|---|
| 2026.09.18 | ₩52,254 | ₩52,641 | ₩51,573 | ₩52,481 | +0.43% | 32만 |
|---|
| 2026.09.17 | ₩52,708 | ₩52,855 | ₩52,080 | ₩52,601 | -0.20% | 8.6만 |
|---|
| 2026.09.16 | ₩53,642 | ₩53,642 | ₩51,453 | ₩52,374 | -2.36% | 12.7만 |
|---|
| 2026.09.15 | ₩53,255 | ₩53,936 | ₩52,975 | ₩53,576 | +0.60% | 10.8만 |
|---|
| 2026.09.14 | ₩53,202 | ₩53,963 | ₩52,988 | ₩53,215 | +0.03% | 13.3만 |
|---|
| 2026.09.11 | ₩53,776 | ₩53,776 | ₩52,868 | ₩53,389 | -0.72% | 11.4만 |
|---|
| 2026.09.10 | ₩52,467 | ₩53,282 | ₩52,120 | ₩53,202 | +1.40% | 11.4만 |
|---|
| 2026.09.09 | ₩52,628 | ₩52,841 | ₩52,174 | ₩52,548 | -0.15% | 16.2만 |
|---|
| 2026.09.08 | ₩53,549 | ₩53,776 | ₩52,921 | ₩53,108 | -0.82% | 11.8만 |
|---|
| 2026.09.04 | ₩52,868 | ₩54,123 | ₩52,868 | ₩53,749 | +1.67% | 15.5만 |
|---|
| 2026.09.03 | ₩53,122 | ₩53,536 | ₩52,761 | ₩53,068 | -0.10% | 12만 |
|---|
| 2026.09.02 | ₩51,800 | ₩52,868 | ₩51,359 | ₩52,681 | +1.70% | 13.3만 |
|---|
| 2026.09.01 | ₩52,080 | ₩52,481 | ₩51,386 | ₩51,480 | -1.15% | 15.8만 |
|---|
| 2026.08.31 | ₩52,694 | ₩52,694 | ₩51,907 | ₩52,241 | -0.86% | 23.1만 |
|---|
| 2026.08.28 | ₩53,309 | ₩53,576 | ₩52,628 | ₩52,694 | -1.15% | 17.8만 |
|---|
| 2026.08.27 | ₩52,788 | ₩53,202 | ₩52,067 | ₩53,188 | +0.76% | 10.3만 |
|---|
| 2026.08.26 | ₩52,975 | ₩53,148 | ₩52,734 | ₩53,042 | +0.13% | 8.2만 |
|---|
| 2026.08.25 | ₩53,255 | ₩53,255 | ₩52,427 | ₩52,815 | -0.83% | 7.8만 |
|---|
| 2026.08.24 | ₩53,055 | ₩53,402 | ₩52,948 | ₩53,028 | -0.05% | 20.2만 |
|---|
| 2026.08.21 | ₩53,082 | ₩53,268 | ₩52,414 | ₩53,015 | -0.13% | 21.9만 |
|---|
| 2026.08.20 | ₩51,920 | ₩52,881 | ₩51,560 | ₩52,561 | +1.23% | 14.5만 |
|---|
| 2026.08.19 | ₩53,682 | ₩53,976 | ₩52,200 | ₩52,321 | -2.54% | 19.8만 |
|---|
| 2026.08.18 | ₩53,803 | ₩53,816 | ₩53,309 | ₩53,602 | -0.37% | 12.9만 |
|---|
| 2026.08.17 | ₩53,429 | ₩53,936 | ₩53,322 | ₩53,696 | +0.50% | 10.9만 |
|---|
| 2026.08.14 | ₩53,629 | ₩54,070 | ₩53,228 | ₩53,656 | +0.05% | 16.1만 |
|---|
| 2026.08.13 | ₩52,841 | ₩53,762 | ₩52,841 | ₩53,656 | +1.54% | 14.3만 |
|---|
| 2026.08.12 | ₩52,254 | ₩52,788 | ₩52,027 | ₩52,521 | +0.51% | 7.7만 |
|---|
| 2026.08.11 | ₩51,693 | ₩52,334 | ₩51,493 | ₩52,067 | +0.72% | 7.8만 |
|---|
| 2026.08.10 | ₩51,480 | ₩51,853 | ₩50,986 | ₩51,426 | -0.10% | 8.3만 |
|---|
| 2026.08.07 | ₩52,120 | ₩52,521 | ₩51,626 | ₩51,867 | -0.49% | 6.5만 |
|---|
| 2026.08.06 | ₩52,988 | ₩53,068 | ₩51,933 | ₩52,160 | -1.56% | 11.6만 |
|---|
| 2026.08.05 | ₩53,349 | ₩53,349 | ₩52,080 | ₩52,694 | -1.23% | 12.7만 |
|---|
| 2026.08.04 | ₩52,975 | ₩53,736 | ₩52,881 | ₩53,295 | +0.60% | 15만 |
|---|
| 2026.08.03 | ₩52,801 | ₩53,095 | ₩51,600 | ₩52,881 | +0.15% | 17.4만 |
|---|
| 2026.07.31 | ₩52,307 | ₩52,868 | ₩51,413 | ₩52,040 | -0.51% | 11.5만 |
|---|
| 2026.07.30 | ₩52,441 | ₩52,975 | ₩51,973 | ₩52,334 | -0.20% | 12.7만 |
|---|
| 2026.07.29 | ₩52,401 | ₩52,921 | ₩52,027 | ₩52,374 | -0.05% | 15.3만 |
|---|
| 2026.07.28 | ₩52,054 | ₩52,948 | ₩51,987 | ₩52,801 | +1.44% | 13만 |
|---|
| 2026.07.27 | ₩51,480 | ₩52,267 | ₩51,012 | ₩51,520 | +0.08% | 16.1만 |
|---|
| 2026.07.24 | ₩50,278 | ₩51,693 | ₩50,104 | ₩51,253 | +1.94% | 13.2만 |
|---|
| 2026.07.23 | ₩50,585 | ₩50,986 | ₩49,771 | ₩50,225 | -0.71% | 20.6만 |
|---|
| 2026.07.22 | ₩50,919 | ₩52,147 | ₩50,545 | ₩51,279 | +0.71% | 27.4만 |
|---|
| 2026.07.21 | ₩50,398 | ₩53,202 | ₩49,824 | ₩52,441 | +4.05% | 48.3만 |
|---|
| 2026.07.20 | ₩48,809 | ₩49,210 | ₩48,209 | ₩48,489 | -0.66% | 13.3만 |
|---|
| 2026.07.17 | ₩49,504 | ₩49,904 | ₩48,569 | ₩48,890 | -1.24% | 14.4만 |
|---|
| 2026.07.16 | ₩48,155 | ₩50,064 | ₩48,155 | ₩50,024 | +3.88% | 16.1만 |
|---|
| 2026.07.15 | ₩47,848 | ₩48,609 | ₩47,848 | ₩48,422 | +1.20% | 11.9만 |
|---|
| 2026.07.14 | ₩48,155 | ₩48,529 | ₩47,621 | ₩47,781 | -0.78% | 12.5만 |
|---|
| 2026.07.13 | ₩47,862 | ₩48,102 | ₩47,568 | ₩47,888 | +0.06% | 9.1만 |
|---|
| 2026.07.10 | ₩47,688 | ₩48,062 | ₩47,461 | ₩47,862 | +0.36% | 13.4만 |
|---|
| 2026.07.09 | ₩46,593 | ₩47,928 | ₩46,593 | ₩47,541 | +2.03% | 18.2만 |
|---|
| 2026.07.08 | ₩47,755 | ₩47,848 | ₩46,313 | ₩46,713 | -2.18% | 13.5만 |
|---|
| 2026.07.07 | ₩48,596 | ₩48,956 | ₩47,755 | ₩47,848 | -1.54% | 20.1만 |
|---|
| 2026.07.06 | ₩47,474 | ₩48,262 | ₩47,474 | ₩48,155 | +1.43% | 13만 |
|---|
| 2026.07.02 | ₩48,863 | ₩49,397 | ₩47,234 | ₩47,474 | -2.84% | 14.8만 |
|---|
| 2026.07.01 | ₩47,808 | ₩49,263 | ₩47,808 | ₩48,783 | +2.04% | 24.8만 |
|---|
| 2026.06.30 | ₩48,556 | ₩48,703 | ₩47,995 | ₩48,703 | +0.30% | 24.4만 |
|---|
| 2026.06.29 | ₩48,996 | ₩48,996 | ₩48,182 | ₩48,556 | -0.90% | 18.7만 |
|---|
| 2026.06.26 | ₩48,409 | ₩49,424 | ₩48,409 | ₩49,250 | +1.74% | 57.6만 |
|---|
| 2026.06.25 | ₩48,075 | ₩48,596 | ₩48,075 | ₩48,436 | +0.75% | 12.8만 |
|---|
| 2026.06.24 | ₩47,701 | ₩48,115 | ₩47,661 | ₩48,075 | +0.78% | 15.4만 |
|---|
| 2026.06.23 | ₩46,900 | ₩47,808 | ₩46,700 | ₩47,554 | +1.39% | 23.8만 |
|---|
| 2026.06.22 | ₩46,433 | ₩47,114 | ₩46,300 | ₩47,007 | +1.24% | 11.3만 |
|---|
| 2026.06.18 | ₩46,713 | ₩47,207 | ₩46,233 | ₩46,620 | -0.20% | 36.4만 |
|---|
| 2026.06.17 | ₩46,633 | ₩47,221 | ₩45,539 | ₩46,006 | -1.35% | 27.9만 |
|---|
| 2026.06.16 | ₩47,287 | ₩47,554 | ₩46,633 | ₩46,900 | -0.82% | 15.5만 |
|---|
| 2026.06.15 | ₩48,062 | ₩48,689 | ₩46,874 | ₩46,967 | -2.28% | 18.9만 |
|---|
| 2026.06.12 | ₩46,967 | ₩47,942 | ₩46,393 | ₩47,888 | +1.96% | 15만 |
|---|
| 2026.06.11 | ₩46,647 | ₩46,994 | ₩45,392 | ₩46,660 | +0.03% | 20.7만 |
|---|
| 2026.06.10 | ₩46,313 | ₩46,980 | ₩45,432 | ₩46,393 | +0.17% | 21.6만 |
|---|
| 2026.06.09 | ₩45,418 | ₩46,660 | ₩45,418 | ₩46,059 | +1.41% | 14.2만 |
|---|
| 2026.06.08 | ₩44,831 | ₩45,672 | ₩44,764 | ₩45,298 | +1.04% | 12.8만 |
|---|
| 2026.06.05 | ₩44,270 | ₩45,151 | ₩44,030 | ₩44,591 | +0.72% | 12.9만 |
|---|
| 2026.06.04 | ₩42,909 | ₩44,697 | ₩42,308 | ₩44,350 | +3.36% | 22만 |
|---|
| 2026.06.03 | ₩43,389 | ₩43,523 | ₩42,121 | ₩42,134 | -2.89% | 18.7만 |
|---|
| 2026.06.02 | ₩42,748 | ₩43,870 | ₩42,735 | ₩43,776 | +2.40% | 10.5만 |
|---|
| 2026.06.01 | ₩43,029 | ₩43,189 | ₩42,374 | ₩42,949 | -0.19% | 16.9만 |
|---|
| 2026.05.29 | ₩43,082 | ₩43,803 | ₩42,989 | ₩43,483 | +0.93% | 14.4만 |
|---|
| 2026.05.28 | ₩43,229 | ₩43,269 | ₩42,388 | ₩43,229 | 0.00% | 10.7만 |
|---|
| 2026.05.27 | ₩43,416 | ₩43,803 | ₩43,002 | ₩43,269 | -0.34% | 9.8만 |
|---|
| 2026.05.26 | ₩43,296 | ₩43,629 | ₩42,268 | ₩43,336 | +0.09% | 12.3만 |
|---|
| 2026.05.22 | ₩43,296 | ₩43,536 | ₩42,775 | ₩42,842 | -1.05% | 19.3만 |
|---|
| 2026.05.21 | ₩42,561 | ₩43,296 | ₩42,188 | ₩43,162 | +1.41% | 20.9만 |
|---|
| 2026.05.20 | ₩41,961 | ₩43,282 | ₩41,907 | ₩42,882 | +2.20% | 19.3만 |
|---|
| 2026.05.19 | ₩41,894 | ₩42,455 | ₩41,480 | ₩41,961 | +0.16% | 18.1만 |
|---|
| 2026.05.18 | ₩41,440 | ₩42,495 | ₩41,373 | ₩42,134 | +1.68% | 13.9만 |
|---|
| 2026.05.15 | ₩41,627 | ₩41,814 | ₩40,999 | ₩41,280 | -0.83% | 17만 |
|---|
| 2026.05.14 | ₩42,001 | ₩42,708 | ₩41,720 | ₩41,760 | -0.57% | 13.6만 |
|---|
| 2026.05.13 | ₩42,041 | ₩42,601 | ₩41,827 | ₩41,881 | -0.38% | 14.5만 |
|---|
| 2026.05.12 | ₩42,067 | ₩42,601 | ₩41,280 | ₩42,268 | +0.48% | 15.3만 |
|---|
| 2026.05.11 | ₩43,362 | ₩43,362 | ₩42,054 | ₩42,201 | -2.68% | 18.9만 |
|---|
| 2026.05.08 | ₩43,176 | ₩43,376 | ₩42,628 | ₩43,162 | -0.03% | 13.4만 |
|---|
| 2026.05.07 | ₩42,762 | ₩43,362 | ₩42,268 | ₩42,989 | +0.53% | 17.9만 |
|---|
| 2026.05.06 | ₩42,722 | ₩43,176 | ₩42,441 | ₩42,708 | -0.03% | 20.9만 |
|---|
| 2026.05.05 | ₩41,734 | ₩42,641 | ₩41,734 | ₩42,401 | +1.60% | 15만 |
|---|
| 2026.05.04 | ₩42,455 | ₩42,949 | ₩41,627 | ₩41,694 | -1.79% | 19.8만 |
|---|
| 2026.05.01 | ₩41,760 | ₩42,909 | ₩41,707 | ₩42,641 | +2.11% | 26만 |
|---|
| 2026.04.30 | ₩41,160 | ₩42,388 | ₩41,146 | ₩41,961 | +1.95% | 21.3만 |
|---|
| 2026.04.29 | ₩42,775 | ₩42,828 | ₩41,306 | ₩41,413 | -3.18% | 21.5만 |
|---|
| 2026.04.28 | ₩42,828 | ₩43,336 | ₩42,334 | ₩42,682 | -0.34% | 25.4만 |
|---|
| 2026.04.27 | ₩41,346 | ₩42,468 | ₩40,879 | ₩42,228 | +2.13% | 31.3만 |
|---|
| 2026.04.24 | ₩41,734 | ₩41,921 | ₩41,120 | ₩41,133 | -1.44% | 23.2만 |
|---|
| 2026.04.23 | ₩40,532 | ₩42,148 | ₩40,532 | ₩41,974 | +3.56% | 25.3만 |
|---|
| 2026.04.22 | ₩40,265 | ₩41,253 | ₩39,971 | ₩40,319 | +0.13% | 42.9만 |
|---|
| 2026.04.21 | ₩41,867 | ₩44,083 | ₩39,918 | ₩40,052 | -4.34% | 84.8만 |
|---|
| 2026.04.20 | ₩48,022 | ₩48,703 | ₩46,767 | ₩48,195 | +0.36% | 12.3만 |
|---|
| 2026.04.17 | ₩47,648 | ₩48,823 | ₩47,261 | ₩48,022 | +0.78% | 13.1만 |
|---|
| 2026.04.16 | ₩47,354 | ₩47,501 | ₩46,620 | ₩47,047 | -0.65% | 13.7만 |
|---|
| 2026.04.15 | ₩48,609 | ₩48,609 | ₩47,541 | ₩47,541 | -2.20% | 14.6만 |
|---|
| 2026.04.14 | ₩47,621 | ₩48,809 | ₩47,207 | ₩48,636 | +2.13% | 39.9만 |
|---|
| 2026.04.13 | ₩47,501 | ₩47,848 | ₩47,154 | ₩47,715 | +0.45% | 20.3만 |
|---|
| 2026.04.10 | ₩47,568 | ₩47,982 | ₩46,860 | ₩47,661 | +0.20% | 19만 |
|---|
| 2026.04.09 | ₩46,460 | ₩47,821 | ₩46,420 | ₩47,688 | +2.64% | 15.4만 |
|---|
| 2026.04.08 | ₩46,967 | ₩47,741 | ₩46,273 | ₩46,700 | -0.57% | 11.3만 |
|---|
| 2026.04.07 | ₩45,472 | ₩46,273 | ₩45,378 | ₩46,059 | +1.29% | 12.3만 |
|---|
| 2026.04.06 | ₩44,711 | ₩45,712 | ₩44,337 | ₩45,605 | +2.00% | 10.3만 |
|---|
| 2026.04.02 | ₩44,003 | ₩45,031 | ₩43,496 | ₩44,964 | +2.18% | 12.7만 |
|---|
| 2026.04.01 | ₩44,003 | ₩44,844 | ₩44,003 | ₩44,631 | +1.43% | 16.8만 |
|---|
| 2026.03.31 | ₩44,711 | ₩44,711 | ₩43,669 | ₩44,671 | -0.09% | 23.2만 |
|---|
| 2026.03.30 | ₩44,030 | ₩44,137 | ₩43,389 | ₩43,936 | -0.21% | 20만 |
|---|
| 2026.03.27 | ₩43,843 | ₩44,230 | ₩43,416 | ₩43,576 | -0.61% | 13.8만 |
|---|
| 2026.03.26 | ₩43,977 | ₩44,430 | ₩43,856 | ₩44,284 | +0.70% | 13.8만 |
|---|
| 2026.03.25 | ₩44,898 | ₩44,898 | ₩43,990 | ₩44,270 | -1.40% | 14.4만 |
|---|
| 2026.03.24 | ₩43,549 | ₩44,537 | ₩43,376 | ₩44,244 | +1.59% | 14.7만 |
|---|
| 2026.03.23 | ₩43,589 | ₩44,631 | ₩43,202 | ₩43,936 | +0.80% | 19.7만 |
|---|
| 2026.03.20 | ₩43,082 | ₩43,229 | ₩42,281 | ₩42,895 | -0.43% | 40.5만 |
|---|
| 2026.03.19 | ₩42,521 | ₩43,496 | ₩42,067 | ₩43,015 | +1.16% | 26.3만 |
|---|
| 2026.03.18 | ₩42,748 | ₩43,176 | ₩42,415 | ₩42,735 | -0.03% | 39.1만 |
|---|
| 2026.03.17 | ₩43,429 | ₩43,469 | ₩42,468 | ₩42,935 | -1.14% | 19.5만 |
|---|
| 2026.03.16 | ₩43,189 | ₩43,536 | ₩42,975 | ₩43,055 | -0.31% | 20.7만 |
|---|
| 2026.03.13 | ₩44,150 | ₩44,177 | ₩42,722 | ₩42,909 | -2.81% | 14.5만 |
|---|
| 2026.03.12 | ₩42,535 | ₩43,763 | ₩42,134 | ₩43,549 | +2.39% | 17.7만 |
|---|
| 2026.03.11 | ₩43,563 | ₩44,417 | ₩42,748 | ₩43,349 | -0.49% | 15.5만 |
|---|
| 2026.03.10 | ₩43,896 | ₩44,844 | ₩43,336 | ₩43,923 | +0.06% | 18.8만 |
|---|
| 2026.03.09 | ₩43,936 | ₩44,190 | ₩42,668 | ₩43,896 | -0.09% | 16.1만 |
|---|
| 2026.03.06 | ₩43,669 | ₩44,430 | ₩42,722 | ₩44,390 | +1.65% | 23.2만 |
|---|
| 2026.03.05 | ₩45,579 | ₩45,752 | ₩44,524 | ₩44,978 | -1.32% | 9만 |
|---|
| 2026.03.04 | ₩46,033 | ₩46,326 | ₩45,405 | ₩45,926 | -0.23% | 15만 |
|---|
| 2026.03.03 | ₩44,497 | ₩45,685 | ₩44,497 | ₩45,512 | +2.28% | 17.7만 |
|---|
| 2026.03.02 | ₩44,297 | ₩45,966 | ₩42,828 | ₩45,886 | +3.59% | 15.2만 |
|---|
| 2026.02.27 | ₩46,006 | ₩47,328 | ₩44,631 | ₩44,978 | -2.23% | 16.5만 |
|---|
| 2026.02.26 | ₩46,794 | ₩47,328 | ₩46,059 | ₩46,860 | +0.14% | 11만 |
|---|
| 2026.02.25 | ₩45,899 | ₩46,807 | ₩45,472 | ₩46,794 | +1.95% | 7.6만 |
|---|
| 2026.02.24 | ₩45,699 | ₩46,086 | ₩45,085 | ₩45,405 | -0.64% | 8.1만 |
|---|
| 2026.02.23 | ₩48,008 | ₩48,409 | ₩45,085 | ₩45,752 | -4.70% | 14만 |
|---|
| 2026.02.20 | ₩47,221 | ₩48,048 | ₩46,740 | ₩47,982 | +1.61% | 11만 |
|---|
| 2026.02.19 | ₩46,767 | ₩47,234 | ₩46,433 | ₩47,221 | +0.97% | 14.5만 |
|---|
| 2026.02.18 | ₩47,821 | ₩48,849 | ₩46,727 | ₩46,874 | -1.98% | 8.4만 |
|---|
| 2026.02.17 | ₩48,155 | ₩48,756 | ₩47,715 | ₩47,848 | -0.64% | 11.1만 |
|---|
| 2026.02.13 | ₩47,341 | ₩48,302 | ₩47,034 | ₩47,928 | +1.24% | 8.8만 |
|---|
| 2026.02.12 | ₩48,169 | ₩48,382 | ₩46,540 | ₩47,448 | -1.50% | 13.4만 |
|---|
| 2026.02.11 | ₩48,516 | ₩48,970 | ₩47,354 | ₩47,741 | -1.60% | 9.6만 |
|---|
| 2026.02.10 | ₩48,890 | ₩49,290 | ₩47,848 | ₩48,369 | -1.06% | 12.6만 |
|---|
| 2026.02.09 | ₩48,689 | ₩49,504 | ₩48,569 | ₩48,930 | +0.49% | 10.5만 |
|---|
| 2026.02.06 | ₩48,769 | ₩49,397 | ₩48,623 | ₩49,063 | +0.60% | 16.6만 |
|---|
| 2026.02.05 | ₩48,609 | ₩49,237 | ₩47,127 | ₩48,542 | -0.14% | 14.5만 |
|---|
| 2026.02.04 | ₩47,982 | ₩49,357 | ₩47,821 | ₩48,823 | +1.75% | 14.6만 |
|---|
| 2026.02.03 | ₩46,914 | ₩48,182 | ₩46,660 | ₩47,688 | +1.65% | 29.1만 |
|---|
| 2026.02.02 | ₩45,886 | ₩47,661 | ₩45,458 | ₩47,074 | +2.59% | 27.4만 |
|---|
| 2026.01.30 | ₩45,138 | ₩46,660 | ₩44,871 | ₩45,886 | +1.66% | 25.3만 |
|---|
| 2026.01.29 | ₩42,321 | ₩45,872 | ₩41,881 | ₩45,418 | +7.32% | 40.6만 |
|---|
| 2026.01.28 | ₩40,412 | ₩40,893 | ₩40,025 | ₩40,305 | -0.26% | 13만 |
|---|
| 2026.01.27 | ₩40,359 | ₩40,586 | ₩39,958 | ₩40,479 | +0.30% | 7.9만 |
|---|
| 2026.01.26 | ₩40,185 | ₩40,612 | ₩39,731 | ₩40,292 | +0.27% | 7.3만 |
|---|
| 2026.01.23 | ₩41,840 | ₩41,840 | ₩40,185 | ₩40,278 | -3.73% | 8.8만 |
|---|
| 2026.01.22 | ₩41,907 | ₩42,641 | ₩41,387 | ₩42,027 | +0.29% | 11.5만 |
|---|
| 2026.01.21 | ₩40,065 | ₩42,081 | ₩40,065 | ₩41,961 | +4.73% | 11만 |
|---|
| 2026.01.20 | ₩40,025 | ₩40,345 | ₩39,584 | ₩39,945 | -0.20% | 8.7만 |
|---|
| 2026.01.16 | ₩40,866 | ₩40,973 | ₩40,452 | ₩40,666 | -0.49% | 8만 |
|---|
| 2026.01.15 | ₩40,225 | ₩41,106 | ₩39,918 | ₩40,853 | +1.56% | 10.3만 |
|---|
| 2026.01.14 | ₩39,397 | ₩40,185 | ₩39,291 | ₩40,172 | +1.97% | 11.3만 |
|---|
| 2026.01.13 | ₩39,784 | ₩39,971 | ₩39,357 | ₩39,464 | -0.81% | 9만 |
|---|
| 2026.01.12 | ₩39,571 | ₩40,038 | ₩39,384 | ₩39,638 | +0.17% | 6.8만 |
|---|
| 2026.01.09 | ₩40,532 | ₩40,586 | ₩39,718 | ₩39,838 | -1.71% | 9.7만 |
|---|
| 2026.01.08 | ₩39,250 | ₩40,999 | ₩39,250 | ₩40,452 | +3.06% | 10.6만 |
|---|
| 2026.01.07 | ₩39,558 | ₩39,798 | ₩39,064 | ₩39,491 | -0.17% | 10.1만 |
|---|
| 2026.01.06 | ₩39,197 | ₩39,691 | ₩38,797 | ₩39,531 | +0.85% | 14.7만 |
|---|
| 2026.01.05 | ₩38,436 | ₩39,945 | ₩38,436 | ₩39,424 | +2.57% | 13.3만 |
|---|
| 2026.01.02 | ₩38,650 | ₩38,823 | ₩38,062 | ₩38,503 | -0.38% | 10.9만 |
|---|
| 2025.12.31 | ₩39,811 | ₩39,918 | ₩39,184 | ₩39,451 | -0.91% | 13.9만 |
|---|
| 2025.12.30 | ₩40,118 | ₩40,505 | ₩39,504 | ₩39,598 | -1.30% | 7.6만 |
|---|
| 2025.12.29 | ₩40,345 | ₩40,519 | ₩39,838 | ₩40,105 | -0.60% | 11.2만 |
|---|
| 2025.12.26 | ₩40,332 | ₩40,586 | ₩40,172 | ₩40,345 | +0.03% | 9.8만 |
|---|
| 2025.12.24 | ₩40,172 | ₩40,452 | ₩40,105 | ₩40,292 | +0.30% | 6.6만 |
|---|
| 2025.12.23 | ₩40,652 | ₩40,946 | ₩40,132 | ₩40,172 | -1.18% | 8.3만 |
|---|
| 2025.12.22 | ₩40,706 | ₩41,160 | ₩40,532 | ₩40,679 | -0.07% | 14.7만 |
|---|
| 2025.12.19 | ₩41,520 | ₩41,800 | ₩40,412 | ₩40,746 | -1.86% | 32.8만 |
|---|
| 2025.12.18 | ₩41,654 | ₩42,027 | ₩41,387 | ₩41,734 | +0.19% | 10.4만 |
|---|
| 2025.12.17 | ₩40,999 | ₩41,560 | ₩40,999 | ₩41,387 | +0.94% | 11만 |
|---|
| 2025.12.16 | ₩41,253 | ₩41,400 | ₩40,893 | ₩41,053 | -0.49% | 10.4만 |
|---|
| 2025.12.15 | ₩41,333 | ₩41,333 | ₩40,879 | ₩41,106 | -0.55% | 13.4만 |
|---|
| 2025.12.12 | ₩41,240 | ₩41,387 | ₩40,652 | ₩41,093 | -0.36% | 11.2만 |
|---|
| 2025.12.11 | ₩40,879 | ₩41,427 | ₩40,866 | ₩41,226 | +0.85% | 11.5만 |
|---|
| 2025.12.10 | ₩39,531 | ₩41,026 | ₩39,531 | ₩40,986 | +3.68% | 15.1만 |
|---|
| 2025.12.09 | ₩39,544 | ₩40,145 | ₩39,531 | ₩39,558 | +0.03% | 11만 |
|---|
| 2025.12.08 | ₩39,050 | ₩39,718 | ₩39,024 | ₩39,571 | +1.33% | 9.8만 |
|---|
| 2025.12.05 | ₩39,077 | ₩39,317 | ₩38,783 | ₩38,837 | -0.61% | 8만 |
|---|
| 2025.12.04 | ₩39,504 | ₩39,678 | ₩39,064 | ₩39,224 | -0.71% | 8.8만 |
|---|
| 2025.12.03 | ₩38,690 | ₩39,638 | ₩38,610 | ₩39,504 | +2.10% | 12.5만 |
|---|
| 2025.12.02 | ₩38,583 | ₩38,730 | ₩38,276 | ₩38,476 | -0.28% | 7.6만 |
|---|
| 2025.12.01 | ₩37,542 | ₩38,530 | ₩37,542 | ₩38,383 | +2.24% | 8.9만 |
|---|
| 2025.11.28 | ₩38,182 | ₩38,222 | ₩37,755 | ₩37,915 | -0.70% | 4만 |
|---|
| 2025.11.26 | ₩37,969 | ₩38,436 | ₩37,915 | ₩38,169 | +0.53% | 10만 |
|---|
| 2025.11.25 | ₩36,834 | ₩38,396 | ₩36,834 | ₩38,196 | +3.70% | 13.4만 |
|---|
| 2025.11.24 | ₩36,781 | ₩37,061 | ₩36,634 | ₩36,861 | +0.22% | 7.9만 |
|---|
| 2025.11.21 | ₩35,713 | ₩37,328 | ₩35,713 | ₩36,994 | +3.59% | 11.2만 |
|---|
| 2025.11.20 | ₩35,846 | ₩36,647 | ₩35,566 | ₩35,632 | -0.60% | 7.9만 |
|---|
| 2025.11.19 | ₩35,713 | ₩35,833 | ₩35,406 | ₩35,739 | +0.07% | 7.7만 |
|---|
| 2025.11.18 | ₩35,579 | ₩36,220 | ₩35,579 | ₩35,619 | +0.11% | 8.6만 |
|---|
| 2025.11.17 | ₩36,914 | ₩37,301 | ₩35,486 | ₩35,592 | -3.58% | 10.8만 |
|---|
| 2025.11.14 | ₩37,074 | ₩37,154 | ₩36,647 | ₩37,128 | +0.14% | 12.2만 |
|---|
| 2025.11.13 | ₩37,208 | ₩37,608 | ₩36,941 | ₩37,101 | -0.29% | 8.7만 |
|---|
| 2025.11.12 | ₩37,488 | ₩38,129 | ₩37,288 | ₩37,408 | -0.21% | 13.2만 |
|---|
| 2025.11.11 | ₩37,675 | ₩37,996 | ₩37,421 | ₩37,542 | -0.35% | 7만 |
|---|
| 2025.11.10 | ₩37,755 | ₩37,969 | ₩37,088 | ₩37,635 | -0.32% | 12만 |
|---|
| 2025.11.07 | ₩36,821 | ₩37,595 | ₩36,620 | ₩37,595 | +2.10% | 10.6만 |
|---|
| 2025.11.06 | ₩37,221 | ₩37,368 | ₩36,674 | ₩36,874 | -0.93% | 10.1만 |
|---|
| 2025.11.05 | ₩36,620 | ₩37,395 | ₩36,554 | ₩37,275 | +1.79% | 12.7만 |
|---|
| 2025.11.04 | ₩36,313 | ₩36,687 | ₩35,859 | ₩36,567 | +0.70% | 15.8만 |
|---|
| 2025.11.03 | ₩36,193 | ₩36,527 | ₩35,713 | ₩36,514 | +0.89% | 11.6만 |
|---|
| 2025.10.31 | ₩36,620 | ₩36,714 | ₩36,060 | ₩36,367 | -0.69% | 13.2만 |
|---|
| 2025.10.30 | ₩36,500 | ₩37,381 | ₩36,447 | ₩36,620 | +0.33% | 11.7만 |
|---|
| 2025.10.29 | ₩37,008 | ₩37,622 | ₩36,300 | ₩36,567 | -1.19% | 13.3만 |
|---|
| 2025.10.28 | ₩37,341 | ₩37,462 | ₩36,981 | ₩37,275 | -0.18% | 9.5만 |
|---|
| 2025.10.27 | ₩37,194 | ₩37,542 | ₩37,048 | ₩37,288 | +0.25% | 12.1만 |
|---|
| 2025.10.24 | ₩37,101 | ₩37,462 | ₩36,981 | ₩37,141 | +0.11% | 8만 |
|---|
| 2025.10.23 | ₩36,687 | ₩37,194 | ₩36,514 | ₩36,807 | +0.33% | 12.6만 |
|---|
| 2025.10.22 | ₩36,887 | ₩37,034 | ₩36,380 | ₩36,727 | -0.43% | 16.1만 |
|---|
| 2025.10.21 | ₩36,046 | ₩37,769 | ₩36,046 | ₩36,781 | +2.04% | 25.1만 |
|---|
| 2025.10.20 | ₩34,711 | ₩35,899 | ₩34,645 | ₩35,833 | +3.23% | 18.6만 |
|---|
| 2025.10.17 | ₩34,311 | ₩34,751 | ₩34,164 | ₩34,511 | +0.58% | 22.2만 |
|---|
| 2025.10.16 | ₩35,726 | ₩35,726 | ₩33,683 | ₩33,977 | -4.90% | 28.7만 |
|---|
| 2025.10.15 | ₩36,340 | ₩36,660 | ₩35,779 | ₩35,899 | -1.21% | 14.5만 |
|---|
| 2025.10.14 | ₩35,339 | ₩36,353 | ₩35,339 | ₩36,153 | +2.30% | 20.1만 |
|---|
| 2025.10.13 | ₩35,859 | ₩35,859 | ₩35,045 | ₩35,459 | -1.12% | 23.9만 |
|---|
| 2025.10.10 | ₩35,779 | ₩36,073 | ₩34,938 | ₩35,232 | -1.53% | 45.5만 |
|---|