시장 데이터를 불러오는 중
전체 종목
WesBanco, Inc. - Common Stock 과거 주가
WesBanco, Inc. - Common Stock · WSBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WesBanco, Inc. - Common Stock · WSBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,217 | ₩49,298 | ₩48,828 | ₩49,070 | -0.30% | 67.9만 |
| 2026.10.08 | ₩48,775 | ₩49,781 | ₩48,547 | ₩49,566 | +1.62% | 94.5만 |
| 2026.10.07 | ₩49,217 | ₩49,378 | ₩48,694 | ₩48,909 | -0.63% | 84.8만 |
| 2026.10.06 | ₩50,505 | ₩50,679 | ₩49,687 | ₩49,781 | -1.43% | 74.1만 |
| 2026.10.05 | ₩51,028 | ₩51,055 | ₩50,411 | ₩50,625 | -0.79% | 107.1만 |
| 2026.10.02 | ₩50,867 | ₩51,457 | ₩50,786 | ₩51,108 | +0.47% | 103.1만 |
| 2026.10.01 | ₩49,781 | ₩50,491 | ₩48,802 | ₩50,451 | +1.35% | 174.2만 |
| 2026.09.30 | ₩50,599 | ₩50,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,183 |
| -0.82% |
| 99.2만 |
| 2026.09.29 | ₩51,296 | ₩51,537 | ₩50,438 | ₩50,599 | -1.36% | 68만 |
|---|
| 2026.09.28 | ₩51,940 | ₩51,980 | ₩51,162 | ₩51,296 | -1.24% | 77.6만 |
|---|
| 2026.09.25 | ₩51,591 | ₩52,235 | ₩51,591 | ₩51,846 | +0.49% | 79.3만 |
|---|
| 2026.09.24 | ₩51,551 | ₩51,725 | ₩50,746 | ₩51,524 | -0.05% | 63만 |
|---|
| 2026.09.23 | ₩51,806 | ₩52,020 | ₩51,028 | ₩51,081 | -1.40% | 86.6만 |
|---|
| 2026.09.22 | ₩52,194 | ₩53,053 | ₩51,578 | ₩51,618 | -1.10% | 140.9만 |
|---|
| 2026.09.21 | ₩52,905 | ₩53,147 | ₩52,422 | ₩52,436 | -0.89% | 79.2만 |
|---|
| 2026.09.18 | ₩52,127 | ₩52,945 | ₩51,832 | ₩52,798 | +1.29% | 279.8만 |
|---|
| 2026.09.17 | ₩53,562 | ₩53,562 | ₩52,422 | ₩52,557 | -1.88% | 118.1만 |
|---|
| 2026.09.16 | ₩54,085 | ₩54,126 | ₩52,127 | ₩53,026 | -1.96% | 102.3만 |
|---|
| 2026.09.15 | ₩54,085 | ₩54,675 | ₩53,911 | ₩54,166 | +0.15% | 104만 |
|---|
| 2026.09.14 | ₩53,884 | ₩54,474 | ₩53,831 | ₩54,152 | +0.50% | 109.8만 |
|---|
| 2026.09.11 | ₩54,394 | ₩54,488 | ₩53,334 | ₩53,884 | -0.94% | 96.4만 |
|---|
| 2026.09.10 | ₩53,710 | ₩53,978 | ₩53,093 | ₩53,978 | +0.50% | 101.1만 |
|---|
| 2026.09.09 | ₩54,072 | ₩54,514 | ₩53,536 | ₩53,737 | -0.62% | 90.3만 |
|---|
| 2026.09.08 | ₩55,145 | ₩55,507 | ₩54,287 | ₩54,340 | -1.46% | 87.6만 |
|---|
| 2026.09.04 | ₩54,635 | ₩55,815 | ₩54,407 | ₩55,426 | +1.45% | 312.1만 |
|---|
| 2026.09.03 | ₩54,568 | ₩55,426 | ₩54,219 | ₩55,400 | +1.52% | 75.1만 |
|---|
| 2026.09.02 | ₩53,026 | ₩54,514 | ₩53,026 | ₩54,260 | +2.33% | 86.8만 |
|---|
| 2026.09.01 | ₩53,576 | ₩53,804 | ₩52,731 | ₩52,945 | -1.18% | 61.2만 |
|---|
| 2026.08.31 | ₩54,139 | ₩54,193 | ₩53,468 | ₩53,656 | -0.89% | 60.9만 |
|---|
| 2026.08.28 | ₩54,421 | ₩54,635 | ₩54,072 | ₩54,206 | -0.39% | 49.6만 |
|---|
| 2026.08.27 | ₩53,831 | ₩54,340 | ₩53,401 | ₩54,246 | +0.77% | 47.4만 |
|---|
| 2026.08.26 | ₩54,622 | ₩54,662 | ₩54,032 | ₩54,233 | -0.71% | 59.9만 |
|---|
| 2026.08.25 | ₩54,729 | ₩55,038 | ₩54,045 | ₩54,327 | -0.74% | 64만 |
|---|
| 2026.08.24 | ₩54,796 | ₩55,359 | ₩54,582 | ₩54,622 | -0.32% | 53.8만 |
|---|
| 2026.08.21 | ₩55,239 | ₩55,721 | ₩54,340 | ₩54,796 | -0.80% | 80.6만 |
|---|
| 2026.08.20 | ₩54,930 | ₩55,078 | ₩54,501 | ₩54,823 | -0.20% | 55.6만 |
|---|
| 2026.08.19 | ₩56,687 | ₩56,687 | ₩54,997 | ₩55,198 | -2.63% | 75.2만 |
|---|
| 2026.08.18 | ₩57,089 | ₩57,143 | ₩56,352 | ₩56,607 | -0.85% | 81.6만 |
|---|
| 2026.08.17 | ₩56,955 | ₩57,599 | ₩56,848 | ₩56,969 | +0.02% | 96.5만 |
|---|
| 2026.08.14 | ₩57,371 | ₩57,693 | ₩56,995 | ₩57,250 | -0.21% | 65.8만 |
|---|
| 2026.08.13 | ₩57,344 | ₩57,465 | ₩56,995 | ₩57,264 | -0.14% | 64.1만 |
|---|
| 2026.08.12 | ₩56,647 | ₩56,942 | ₩56,405 | ₩56,848 | +0.36% | 103.6만 |
|---|
| 2026.08.11 | ₩56,191 | ₩56,647 | ₩55,896 | ₩56,580 | +0.69% | 71.1만 |
|---|
| 2026.08.10 | ₩55,668 | ₩56,084 | ₩55,440 | ₩55,949 | +0.51% | 65.2만 |
|---|
| 2026.08.07 | ₩55,695 | ₩56,030 | ₩55,158 | ₩55,909 | +0.39% | 58.1만 |
|---|
| 2026.08.06 | ₩56,995 | ₩56,995 | ₩55,681 | ₩55,963 | -1.81% | 103.7만 |
|---|
| 2026.08.05 | ₩56,955 | ₩56,955 | ₩56,271 | ₩56,526 | -0.75% | 74.6만 |
|---|
| 2026.08.04 | ₩56,016 | ₩56,888 | ₩55,815 | ₩56,741 | +1.29% | 77.5만 |
|---|
| 2026.08.03 | ₩55,587 | ₩56,285 | ₩55,131 | ₩56,070 | +0.87% | 74.4만 |
|---|
| 2026.07.31 | ₩55,735 | ₩56,003 | ₩55,038 | ₩55,493 | -0.43% | 68.2만 |
|---|
| 2026.07.30 | ₩56,312 | ₩56,593 | ₩55,721 | ₩55,748 | -1.00% | 76만 |
|---|
| 2026.07.29 | ₩55,815 | ₩56,607 | ₩55,789 | ₩56,191 | +0.67% | 94.2만 |
|---|
| 2026.07.28 | ₩55,252 | ₩56,392 | ₩55,091 | ₩56,338 | +1.97% | 76.9만 |
|---|
| 2026.07.27 | ₩55,641 | ₩55,936 | ₩54,850 | ₩54,957 | -1.23% | 106만 |
|---|
| 2026.07.24 | ₩53,871 | ₩55,400 | ₩53,321 | ₩55,319 | +2.69% | 89.7만 |
|---|
| 2026.07.23 | ₩53,348 | ₩54,045 | ₩52,034 | ₩53,750 | +0.75% | 176.4만 |
|---|
| 2026.07.22 | ₩54,890 | ₩55,252 | ₩53,924 | ₩54,863 | -0.05% | 199.1만 |
|---|
| 2026.07.21 | ₩54,152 | ₩54,555 | ₩53,603 | ₩54,152 | 0.00% | 109.8만 |
|---|
| 2026.07.20 | ₩54,716 | ₩55,011 | ₩54,072 | ₩54,354 | -0.66% | 85.9만 |
|---|
| 2026.07.17 | ₩54,434 | ₩55,145 | ₩54,152 | ₩54,716 | +0.52% | 118만 |
|---|
| 2026.07.16 | ₩52,892 | ₩55,346 | ₩52,892 | ₩55,225 | +4.41% | 127.8만 |
|---|
| 2026.07.15 | ₩52,516 | ₩53,240 | ₩52,261 | ₩52,999 | +0.92% | 83.2만 |
|---|
| 2026.07.14 | ₩52,583 | ₩52,972 | ₩52,261 | ₩52,436 | -0.28% | 130.6만 |
|---|
| 2026.07.13 | ₩52,610 | ₩52,610 | ₩52,047 | ₩52,449 | -0.31% | 54.7만 |
|---|
| 2026.07.10 | ₩52,248 | ₩52,959 | ₩51,966 | ₩52,275 | +0.05% | 75.1만 |
|---|
| 2026.07.09 | ₩51,832 | ₩52,530 | ₩51,578 | ₩52,127 | +0.57% | 81.5만 |
|---|
| 2026.07.08 | ₩52,704 | ₩52,878 | ₩51,309 | ₩51,537 | -2.21% | 88만 |
|---|
| 2026.07.07 | ₩53,938 | ₩54,085 | ₩52,543 | ₩52,717 | -2.26% | 109.1만 |
|---|
| 2026.07.06 | ₩53,160 | ₩53,911 | ₩52,811 | ₩53,844 | +1.29% | 87.4만 |
|---|
| 2026.07.02 | ₩53,643 | ₩53,991 | ₩52,811 | ₩53,160 | -0.90% | 115.2만 |
|---|
| 2026.07.01 | ₩52,557 | ₩53,696 | ₩52,382 | ₩53,576 | +1.94% | 127.5만 |
|---|
| 2026.06.30 | ₩51,886 | ₩52,543 | ₩51,698 | ₩52,342 | +0.88% | 157.4만 |
|---|
| 2026.06.29 | ₩51,725 | ₩52,047 | ₩51,256 | ₩52,020 | +0.57% | 109.3만 |
|---|
| 2026.06.26 | ₩51,779 | ₩52,637 | ₩51,631 | ₩52,034 | +0.49% | 379.4만 |
|---|
| 2026.06.25 | ₩51,068 | ₩51,832 | ₩50,961 | ₩51,698 | +1.23% | 130.1만 |
|---|
| 2026.06.24 | ₩49,995 | ₩51,081 | ₩49,512 | ₩50,773 | +1.56% | 178.2만 |
|---|
| 2026.06.23 | ₩49,070 | ₩50,102 | ₩49,070 | ₩49,995 | +1.89% | 120.3만 |
|---|
| 2026.06.22 | ₩48,413 | ₩49,418 | ₩48,413 | ₩49,217 | +1.66% | 164.7만 |
|---|
| 2026.06.18 | ₩48,024 | ₩49,150 | ₩48,024 | ₩48,667 | +1.34% | 1653.9만 |
|---|
| 2026.06.17 | ₩48,211 | ₩49,700 | ₩47,085 | ₩47,460 | -1.56% | 239.7만 |
|---|
| 2026.06.16 | ₩49,217 | ₩49,405 | ₩48,010 | ₩48,480 | -1.50% | 155.8만 |
|---|
| 2026.06.15 | ₩49,579 | ₩49,955 | ₩48,265 | ₩48,386 | -2.41% | 153.2만 |
|---|
| 2026.06.12 | ₩48,681 | ₩49,392 | ₩48,238 | ₩49,311 | +1.29% | 139.3만 |
|---|
| 2026.06.11 | ₩48,198 | ₩48,480 | ₩47,621 | ₩48,319 | +0.25% | 123만 |
|---|
| 2026.06.10 | ₩48,064 | ₩48,654 | ₩47,769 | ₩47,970 | -0.20% | 121.6만 |
|---|
| 2026.06.09 | ₩47,621 | ₩48,748 | ₩47,621 | ₩47,729 | +0.23% | 133.1만 |
|---|
| 2026.06.08 | ₩47,340 | ₩48,466 | ₩47,045 | ₩47,420 | +0.17% | 280.1만 |
|---|
| 2026.06.05 | ₩45,918 | ₩46,589 | ₩45,918 | ₩46,119 | +0.44% | 47.7만 |
|---|
| 2026.06.04 | ₩45,945 | ₩46,629 | ₩45,838 | ₩46,414 | +1.02% | 56.5만 |
|---|
| 2026.06.03 | ₩46,079 | ₩46,307 | ₩45,047 | ₩45,073 | -2.18% | 59.4만 |
|---|
| 2026.06.02 | ₩45,342 | ₩46,522 | ₩45,342 | ₩46,361 | +2.25% | 53.6만 |
|---|
| 2026.06.01 | ₩46,039 | ₩46,052 | ₩45,234 | ₩45,449 | -1.28% | 69.3만 |
|---|
| 2026.05.29 | ₩46,401 | ₩46,844 | ₩46,307 | ₩46,468 | +0.14% | 44.7만 |
|---|
| 2026.05.28 | ₩46,401 | ₩46,549 | ₩45,771 | ₩46,522 | +0.26% | 41.5만 |
|---|
| 2026.05.27 | ₩46,924 | ₩47,045 | ₩46,267 | ₩46,401 | -1.11% | 38.2만 |
|---|
| 2026.05.26 | ₩46,455 | ₩47,005 | ₩46,441 | ₩46,817 | +0.78% | 50.3만 |
|---|
| 2026.05.22 | ₩46,562 | ₩46,629 | ₩46,133 | ₩46,347 | -0.46% | 60.7만 |
|---|
| 2026.05.21 | ₩46,481 | ₩46,911 | ₩45,932 | ₩46,428 | -0.12% | 71.7만 |
|---|
| 2026.05.20 | ₩44,939 | ₩46,066 | ₩44,698 | ₩45,824 | +1.97% | 55.3만 |
|---|
| 2026.05.19 | ₩44,698 | ₩45,087 | ₩44,363 | ₩44,832 | +0.30% | 45.4만 |
|---|
| 2026.05.18 | ₩44,684 | ₩45,006 | ₩44,349 | ₩44,819 | +0.30% | 43.6만 |
|---|
| 2026.05.15 | ₩44,765 | ₩44,765 | ₩43,880 | ₩44,349 | -0.93% | 56.2만 |
|---|
| 2026.05.14 | ₩44,859 | ₩45,409 | ₩44,604 | ₩44,658 | -0.45% | 42.2만 |
|---|
| 2026.05.13 | ₩44,658 | ₩44,819 | ₩44,363 | ₩44,470 | -0.42% | 67.5만 |
|---|
| 2026.05.12 | ₩45,140 | ₩45,167 | ₩43,987 | ₩44,886 | -0.56% | 69.5만 |
|---|
| 2026.05.11 | ₩46,066 | ₩46,066 | ₩44,792 | ₩44,899 | -2.53% | 66.9만 |
|---|
| 2026.05.08 | ₩45,744 | ₩46,026 | ₩45,610 | ₩45,918 | +0.38% | 77.2만 |
|---|
| 2026.05.07 | ₩46,186 | ₩46,589 | ₩45,730 | ₩45,865 | -0.70% | 56.1만 |
|---|
| 2026.05.06 | ₩46,133 | ₩46,575 | ₩45,905 | ₩46,186 | +0.12% | 72.3만 |
|---|
| 2026.05.05 | ₩45,529 | ₩46,146 | ₩45,462 | ₩45,771 | +0.53% | 56.2만 |
|---|
| 2026.05.04 | ₩45,663 | ₩46,200 | ₩45,342 | ₩45,503 | -0.35% | 54.3만 |
|---|
| 2026.05.01 | ₩46,294 | ₩46,723 | ₩45,838 | ₩46,267 | -0.06% | 76.9만 |
|---|
| 2026.04.30 | ₩45,207 | ₩46,441 | ₩45,087 | ₩46,106 | +1.99% | 84.9만 |
|---|
| 2026.04.29 | ₩46,186 | ₩46,414 | ₩45,114 | ₩45,516 | -1.45% | 83.5만 |
|---|
| 2026.04.28 | ₩46,709 | ₩47,058 | ₩46,186 | ₩46,616 | -0.20% | 58.3만 |
|---|
| 2026.04.27 | ₩45,583 | ₩46,522 | ₩45,583 | ₩46,374 | +1.74% | 62.6만 |
|---|
| 2026.04.24 | ₩45,556 | ₩45,865 | ₩45,073 | ₩45,623 | +0.15% | 85.6만 |
|---|
| 2026.04.23 | ₩44,430 | ₩45,811 | ₩44,215 | ₩45,730 | +2.93% | 90.2만 |
|---|
| 2026.04.22 | ₩47,139 | ₩47,353 | ₩44,175 | ₩44,389 | -5.83% | 134만 |
|---|
| 2026.04.21 | ₩48,641 | ₩48,788 | ₩47,863 | ₩47,916 | -1.49% | 73.9만 |
|---|
| 2026.04.20 | ₩48,547 | ₩49,271 | ₩48,399 | ₩48,708 | +0.33% | 53.6만 |
|---|
| 2026.04.17 | ₩48,225 | ₩49,432 | ₩48,225 | ₩48,761 | +1.11% | 116.3만 |
|---|
| 2026.04.16 | ₩48,091 | ₩48,305 | ₩47,648 | ₩47,742 | -0.73% | 56.5만 |
|---|
| 2026.04.15 | ₩48,386 | ₩48,533 | ₩47,769 | ₩48,292 | -0.19% | 59.8만 |
|---|
| 2026.04.14 | ₩48,346 | ₩48,708 | ₩47,849 | ₩48,439 | +0.19% | 42.8만 |
|---|
| 2026.04.13 | ₩48,158 | ₩48,641 | ₩47,715 | ₩48,547 | +0.81% | 40.1만 |
|---|
| 2026.04.10 | ₩49,070 | ₩49,070 | ₩48,144 | ₩48,359 | -1.45% | 55.9만 |
|---|
| 2026.04.09 | ₩48,171 | ₩49,539 | ₩48,104 | ₩49,231 | +2.20% | 70.9만 |
|---|
| 2026.04.08 | ₩48,265 | ₩48,828 | ₩47,903 | ₩48,453 | +0.39% | 74.9만 |
|---|
| 2026.04.07 | ₩47,005 | ₩47,460 | ₩46,844 | ₩47,072 | +0.14% | 50.8만 |
|---|
| 2026.04.06 | ₩46,522 | ₩47,112 | ₩46,280 | ₩47,058 | +1.15% | 53만 |
|---|
| 2026.04.02 | ₩45,610 | ₩46,709 | ₩45,489 | ₩46,535 | +2.03% | 45.7만 |
|---|
| 2026.04.01 | ₩46,428 | ₩47,139 | ₩46,294 | ₩46,307 | -0.26% | 64.3만 |
|---|
| 2026.03.31 | ₩45,811 | ₩46,441 | ₩45,449 | ₩46,254 | +0.97% | 66.7만 |
|---|
| 2026.03.30 | ₩45,100 | ₩45,342 | ₩44,752 | ₩45,234 | +0.30% | 53.2만 |
|---|
| 2026.03.27 | ₩45,275 | ₩45,435 | ₩44,604 | ₩44,752 | -1.16% | 41.6만 |
|---|
| 2026.03.26 | ₩45,194 | ₩45,637 | ₩44,778 | ₩45,449 | +0.56% | 38.1만 |
|---|
| 2026.03.25 | ₩45,744 | ₩45,958 | ₩45,114 | ₩45,422 | -0.70% | 31.9만 |
|---|
| 2026.03.24 | ₩44,604 | ₩45,918 | ₩44,604 | ₩45,422 | +1.83% | 41.4만 |
|---|
| 2026.03.23 | ₩45,395 | ₩46,026 | ₩44,966 | ₩45,060 | -0.74% | 77.9만 |
|---|
| 2026.03.20 | ₩44,537 | ₩44,711 | ₩43,907 | ₩44,416 | -0.27% | 96.8만 |
|---|
| 2026.03.19 | ₩43,638 | ₩44,819 | ₩43,330 | ₩44,537 | +2.06% | 47.2만 |
|---|
| 2026.03.18 | ₩44,202 | ₩44,255 | ₩43,451 | ₩43,773 | -0.97% | 53만 |
|---|
| 2026.03.17 | ₩45,127 | ₩45,409 | ₩44,282 | ₩44,349 | -1.72% | 47.2만 |
|---|
| 2026.03.16 | ₩45,100 | ₩45,382 | ₩44,778 | ₩44,805 | -0.65% | 47.8만 |
|---|
| 2026.03.13 | ₩44,899 | ₩45,020 | ₩44,014 | ₩44,698 | -0.45% | 60.5만 |
|---|
| 2026.03.12 | ₩43,330 | ₩44,564 | ₩43,330 | ₩44,456 | +2.60% | 55.1만 |
|---|
| 2026.03.11 | ₩44,738 | ₩45,073 | ₩44,054 | ₩44,443 | -0.66% | 42.5만 |
|---|
| 2026.03.10 | ₩44,631 | ₩45,958 | ₩44,094 | ₩45,261 | +1.41% | 72.6만 |
|---|
| 2026.03.09 | ₩44,349 | ₩45,087 | ₩43,182 | ₩44,752 | +0.91% | 59.4만 |
|---|
| 2026.03.06 | ₩44,564 | ₩45,234 | ₩43,746 | ₩45,167 | +1.35% | 54.9만 |
|---|
| 2026.03.05 | ₩46,763 | ₩46,937 | ₩45,945 | ₩46,455 | -0.66% | 50.7만 |
|---|
| 2026.03.04 | ₩47,581 | ₩47,688 | ₩47,018 | ₩47,031 | -1.16% | 67만 |
|---|
| 2026.03.03 | ₩46,468 | ₩47,823 | ₩46,227 | ₩47,326 | +1.85% | 63만 |
|---|
| 2026.03.02 | ₩45,932 | ₩47,769 | ₩45,570 | ₩47,581 | +3.59% | 57.6만 |
|---|
| 2026.02.27 | ₩47,662 | ₩47,715 | ₩46,361 | ₩46,763 | -1.89% | 86.1만 |
|---|
| 2026.02.26 | ₩48,962 | ₩49,888 | ₩47,890 | ₩48,654 | -0.63% | 55.4만 |
|---|
| 2026.02.25 | ₩47,983 | ₩48,949 | ₩47,662 | ₩48,788 | +1.68% | 54.6만 |
|---|
| 2026.02.24 | ₩47,501 | ₩47,836 | ₩47,031 | ₩47,367 | -0.28% | 46.6만 |
|---|
| 2026.02.23 | ₩49,378 | ₩49,673 | ₩47,206 | ₩47,501 | -3.80% | 88.8만 |
|---|
| 2026.02.20 | ₩48,748 | ₩49,620 | ₩48,238 | ₩49,418 | +1.38% | 53만 |
|---|
| 2026.02.19 | ₩48,681 | ₩48,949 | ₩48,413 | ₩48,855 | +0.36% | 37만 |
|---|
| 2026.02.18 | ₩49,097 | ₩49,915 | ₩48,708 | ₩48,882 | -0.44% | 45.5만 |
|---|
| 2026.02.17 | ₩49,204 | ₩49,848 | ₩48,708 | ₩49,097 | -0.22% | 34.7만 |
|---|
| 2026.02.13 | ₩49,030 | ₩49,593 | ₩48,466 | ₩49,150 | +0.25% | 41.4만 |
|---|
| 2026.02.12 | ₩49,941 | ₩50,304 | ₩48,077 | ₩49,137 | -1.61% | 50.6만 |
|---|
| 2026.02.11 | ₩50,196 | ₩50,652 | ₩49,150 | ₩49,459 | -1.47% | 32만 |
|---|
| 2026.02.10 | ₩50,585 | ₩50,947 | ₩49,231 | ₩49,794 | -1.56% | 38.5만 |
|---|
| 2026.02.09 | ₩50,639 | ₩51,095 | ₩50,397 | ₩50,666 | +0.05% | 35만 |
|---|
| 2026.02.06 | ₩50,666 | ₩51,095 | ₩50,277 | ₩50,813 | +0.29% | 51.8만 |
|---|
| 2026.02.05 | ₩49,915 | ₩50,505 | ₩49,258 | ₩50,089 | +0.35% | 59.4만 |
|---|
| 2026.02.04 | ₩49,432 | ₩50,518 | ₩49,365 | ₩49,941 | +1.03% | 65.7만 |
|---|
| 2026.02.03 | ₩48,118 | ₩49,593 | ₩48,064 | ₩49,030 | +1.90% | 55.7만 |
|---|
| 2026.02.02 | ₩47,380 | ₩48,775 | ₩47,085 | ₩48,292 | +1.92% | 58.1만 |
|---|
| 2026.01.30 | ₩46,696 | ₩47,487 | ₩46,254 | ₩47,326 | +1.35% | 62만 |
|---|
| 2026.01.29 | ₩46,307 | ₩47,326 | ₩46,026 | ₩47,246 | +2.03% | 51.1만 |
|---|
| 2026.01.28 | ₩46,656 | ₩47,487 | ₩45,516 | ₩45,999 | -1.41% | 81.3만 |
|---|
| 2026.01.27 | ₩46,803 | ₩47,259 | ₩46,602 | ₩47,232 | +0.92% | 56.8만 |
|---|
| 2026.01.26 | ₩46,602 | ₩46,937 | ₩45,811 | ₩46,803 | +0.43% | 55.7만 |
|---|
| 2026.01.23 | ₩48,292 | ₩48,292 | ₩46,321 | ₩46,495 | -3.72% | 55.1만 |
|---|
| 2026.01.22 | ₩47,903 | ₩49,432 | ₩47,769 | ₩48,506 | +1.26% | 85만 |
|---|
| 2026.01.21 | ₩45,382 | ₩48,024 | ₩45,382 | ₩47,916 | +5.59% | 68.8만 |
|---|
| 2026.01.20 | ₩45,476 | ₩45,958 | ₩45,288 | ₩45,489 | +0.03% | 29.7만 |
|---|
| 2026.01.16 | ₩46,240 | ₩46,535 | ₩45,811 | ₩46,106 | -0.29% | 42.7만 |
|---|
| 2026.01.15 | ₩45,301 | ₩46,656 | ₩45,301 | ₩46,374 | +2.37% | 33.5만 |
|---|
| 2026.01.14 | ₩44,926 | ₩45,503 | ₩44,617 | ₩45,328 | +0.90% | 39.9만 |
|---|
| 2026.01.13 | ₩45,422 | ₩45,610 | ₩44,832 | ₩45,020 | -0.89% | 33만 |
|---|
| 2026.01.12 | ₩45,932 | ₩46,093 | ₩45,114 | ₩45,409 | -1.14% | 32.6만 |
|---|
| 2026.01.09 | ₩46,723 | ₩47,152 | ₩46,133 | ₩46,186 | -1.15% | 33.7만 |
|---|
| 2026.01.08 | ₩45,476 | ₩47,313 | ₩45,476 | ₩46,723 | +2.74% | 34.1만 |
|---|
| 2026.01.07 | ₩45,985 | ₩46,294 | ₩45,328 | ₩45,784 | -0.44% | 39.6만 |
|---|
| 2026.01.06 | ₩45,248 | ₩46,267 | ₩44,939 | ₩46,186 | +2.07% | 51.5만 |
|---|
| 2026.01.05 | ₩44,550 | ₩46,093 | ₩44,524 | ₩45,623 | +2.41% | 55.2만 |
|---|
| 2026.01.02 | ₩44,711 | ₩45,033 | ₩43,907 | ₩44,711 | 0.00% | 56.1만 |
|---|
| 2025.12.31 | ₩45,033 | ₩45,060 | ₩44,537 | ₩44,577 | -1.01% | 38.8만 |
|---|
| 2025.12.30 | ₩45,529 | ₩45,663 | ₩44,926 | ₩44,953 | -1.27% | 37.4만 |
|---|
| 2025.12.29 | ₩45,824 | ₩45,985 | ₩45,315 | ₩45,529 | -0.64% | 44.1만 |
|---|
| 2025.12.26 | ₩45,918 | ₩46,186 | ₩45,610 | ₩45,784 | -0.29% | 26.4만 |
|---|
| 2025.12.24 | ₩45,918 | ₩46,079 | ₩45,704 | ₩45,891 | -0.06% | 15.4만 |
|---|
| 2025.12.23 | ₩46,307 | ₩46,495 | ₩45,878 | ₩45,891 | -0.90% | 60.1만 |
|---|
| 2025.12.22 | ₩46,669 | ₩46,978 | ₩45,958 | ₩46,334 | -0.72% | 67.9만 |
|---|
| 2025.12.19 | ₩47,125 | ₩47,474 | ₩46,186 | ₩46,669 | -0.97% | 109만 |
|---|
| 2025.12.18 | ₩47,232 | ₩47,675 | ₩46,991 | ₩47,300 | +0.14% | 62.2만 |
|---|
| 2025.12.17 | ₩46,696 | ₩47,487 | ₩46,669 | ₩46,937 | +0.52% | 47.5만 |
|---|
| 2025.12.16 | ₩47,139 | ₩47,340 | ₩46,414 | ₩46,549 | -1.25% | 50.7만 |
|---|
| 2025.12.15 | ₩47,098 | ₩47,568 | ₩46,763 | ₩47,139 | +0.09% | 53.9만 |
|---|
| 2025.12.12 | ₩46,669 | ₩46,978 | ₩46,267 | ₩46,897 | +0.49% | 63만 |
|---|
| 2025.12.11 | ₩45,623 | ₩47,300 | ₩45,623 | ₩46,508 | +1.94% | 85.7만 |
|---|
| 2025.12.10 | ₩44,456 | ₩46,401 | ₩44,403 | ₩45,999 | +3.47% | 89만 |
|---|
| 2025.12.09 | ₩44,336 | ₩45,127 | ₩44,309 | ₩44,456 | +0.27% | 52.2만 |
|---|
| 2025.12.08 | ₩44,081 | ₩44,591 | ₩43,692 | ₩44,336 | +0.58% | 46.8만 |
|---|
| 2025.12.05 | ₩43,987 | ₩44,322 | ₩43,625 | ₩43,826 | -0.37% | 50.3만 |
|---|
| 2025.12.04 | ₩44,658 | ₩45,140 | ₩44,363 | ₩44,805 | +0.33% | 48.9만 |
|---|
| 2025.12.03 | ₩43,799 | ₩45,087 | ₩43,719 | ₩45,006 | +2.76% | 55만 |
|---|
| 2025.12.02 | ₩43,987 | ₩44,389 | ₩43,625 | ₩43,719 | -0.61% | 30만 |
|---|
| 2025.12.01 | ₩43,022 | ₩44,148 | ₩42,941 | ₩43,893 | +2.03% | 44만 |
|---|
| 2025.11.28 | ₩43,652 | ₩43,746 | ₩43,075 | ₩43,276 | -0.86% | 18.9만 |
|---|
| 2025.11.26 | ₩43,410 | ₩43,866 | ₩43,008 | ₩43,491 | +0.19% | 48만 |
|---|
| 2025.11.25 | ₩42,606 | ₩44,054 | ₩42,485 | ₩43,625 | +2.39% | 42.9만 |
|---|
| 2025.11.24 | ₩42,123 | ₩42,619 | ₩41,908 | ₩42,284 | +0.38% | 44.6만 |
|---|
| 2025.11.21 | ₩41,064 | ₩42,968 | ₩40,836 | ₩42,123 | +2.58% | 63.1만 |
|---|
| 2025.11.20 | ₩41,372 | ₩42,016 | ₩40,782 | ₩40,956 | -1.00% | 39.8만 |
|---|
| 2025.11.19 | ₩40,500 | ₩41,077 | ₩40,447 | ₩40,795 | +0.73% | 28.6만 |
|---|
| 2025.11.18 | ₩39,910 | ₩40,889 | ₩39,897 | ₩40,608 | +1.75% | 48.6만 |
|---|
| 2025.11.17 | ₩41,533 | ₩41,788 | ₩39,964 | ₩39,991 | -3.71% | 43.9만 |
|---|
| 2025.11.14 | ₩41,600 | ₩41,908 | ₩41,131 | ₩41,801 | +0.48% | 41.9만 |
|---|
| 2025.11.13 | ₩41,975 | ₩42,646 | ₩41,600 | ₩41,801 | -0.42% | 38만 |
|---|
| 2025.11.12 | ₩41,949 | ₩42,807 | ₩41,949 | ₩42,324 | +0.90% | 65.7만 |
|---|
| 2025.11.11 | ₩42,056 | ₩42,338 | ₩41,707 | ₩42,056 | 0.00% | 28.3만 |
|---|
| 2025.11.10 | ₩41,466 | ₩42,257 | ₩41,439 | ₩41,949 | +1.16% | 47.5만 |
|---|
| 2025.11.07 | ₩40,728 | ₩41,452 | ₩40,339 | ₩41,439 | +1.75% | 37만 |
|---|
| 2025.11.06 | ₩40,889 | ₩41,238 | ₩40,447 | ₩40,675 | -0.52% | 31.9만 |
|---|
| 2025.11.05 | ₩40,353 | ₩41,198 | ₩40,138 | ₩41,037 | +1.69% | 46.3만 |
|---|
| 2025.11.04 | ₩40,313 | ₩40,782 | ₩40,111 | ₩40,313 | 0.00% | 75.9만 |
|---|
| 2025.11.03 | ₩40,393 | ₩40,769 | ₩39,736 | ₩40,701 | +0.76% | 60.6만 |
|---|
| 2025.10.31 | ₩40,111 | ₩40,809 | ₩39,870 | ₩40,366 | +0.64% | 95.4만 |
|---|
| 2025.10.30 | ₩40,085 | ₩40,809 | ₩39,722 | ₩40,473 | +0.97% | 42.9만 |
|---|
| 2025.10.29 | ₩40,836 | ₩41,439 | ₩39,655 | ₩40,152 | -1.67% | 53.6만 |
|---|
| 2025.10.28 | ₩41,573 | ₩42,002 | ₩40,889 | ₩41,157 | -1.00% | 43.3만 |
|---|
| 2025.10.27 | ₩41,935 | ₩42,016 | ₩41,238 | ₩41,560 | -0.90% | 63.3만 |
|---|
| 2025.10.24 | ₩41,694 | ₩42,338 | ₩41,520 | ₩41,989 | +0.71% | 46.6만 |
|---|
| 2025.10.23 | ₩42,646 | ₩42,646 | ₩40,929 | ₩41,157 | -3.49% | 59.6만 |
|---|
| 2025.10.22 | ₩42,043 | ₩42,539 | ₩41,654 | ₩42,043 | 0.00% | 44만 |
|---|
| 2025.10.21 | ₩41,855 | ₩42,431 | ₩41,855 | ₩42,002 | +0.35% | 40.2만 |
|---|
| 2025.10.20 | ₩41,439 | ₩42,271 | ₩40,822 | ₩42,150 | +1.72% | 38.3만 |
|---|
| 2025.10.17 | ₩41,171 | ₩41,573 | ₩40,634 | ₩41,184 | +0.03% | 56.1만 |
|---|
| 2025.10.16 | ₩43,692 | ₩43,759 | ₩40,406 | ₩40,715 | -6.81% | 88.5만 |
|---|
| 2025.10.15 | ₩45,221 | ₩45,435 | ₩43,853 | ₩44,027 | -2.64% | 56.1만 |
|---|
| 2025.10.14 | ₩43,384 | ₩45,462 | ₩43,290 | ₩45,261 | +4.33% | 70.5만 |
|---|
| 2025.10.13 | ₩43,451 | ₩43,665 | ₩42,941 | ₩43,451 | 0.00% | 42.1만 |
|---|
| 2025.10.10 | ₩45,047 | ₩45,422 | ₩42,820 | ₩42,901 | -4.76% | 86.5만 |
|---|