시장 데이터를 불러오는 중
전체 종목
Waterstone Financial, Inc. - Common Stock 과거 주가
Waterstone Financial, Inc. - Common Stock · WSBF · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Waterstone Financial, Inc. - Common Stock · WSBF · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,191 | ₩26,191 | ₩25,883 | ₩26,124 | -0.26% | 7.7만 |
| 2026.10.08 | ₩25,936 | ₩26,272 | ₩25,762 | ₩26,258 | +1.24% | 6.3만 |
| 2026.10.07 | ₩26,339 | ₩26,446 | ₩26,084 | ₩26,325 | -0.05% | 5.6만 |
| 2026.10.06 | ₩26,674 | ₩26,848 | ₩26,379 | ₩26,647 | -0.10% | 6.9만 |
| 2026.10.05 | ₩26,714 | ₩26,835 | ₩26,365 | ₩26,687 | -0.10% | 6.7만 |
| 2026.10.02 | ₩26,365 | ₩26,821 | ₩26,298 | ₩26,741 | +1.42% | 11.1만 |
| 2026.10.01 | ₩26,285 | ₩26,352 | ₩25,977 | ₩26,164 | -0.46% | 5.7만 |
| 2026.09.30 | ₩26,781 | ₩26,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,365 |
| -1.55% |
| 7.8만 |
| 2026.09.29 | ₩27,090 | ₩27,224 | ₩26,526 | ₩26,795 | -1.09% | 5.5만 |
|---|
| 2026.09.28 | ₩26,902 | ₩27,371 | ₩26,902 | ₩27,090 | +0.70% | 5.9만 |
|---|
| 2026.09.25 | ₩27,224 | ₩27,519 | ₩27,157 | ₩27,344 | +0.44% | 6.3만 |
|---|
| 2026.09.24 | ₩27,331 | ₩27,572 | ₩26,956 | ₩27,251 | -0.29% | 12.5만 |
|---|
| 2026.09.23 | ₩27,639 | ₩27,693 | ₩27,076 | ₩27,264 | -1.36% | 6.5만 |
|---|
| 2026.09.22 | ₩27,867 | ₩28,364 | ₩27,707 | ₩27,814 | -0.19% | 8.9만 |
|---|
| 2026.09.21 | ₩27,479 | ₩27,921 | ₩27,358 | ₩27,747 | +0.98% | 7.8만 |
|---|
| 2026.09.18 | ₩27,707 | ₩27,720 | ₩26,741 | ₩27,438 | -0.97% | 23만 |
|---|
| 2026.09.17 | ₩28,230 | ₩28,498 | ₩27,505 | ₩27,707 | -1.85% | 7.7만 |
|---|
| 2026.09.16 | ₩28,551 | ₩28,726 | ₩27,479 | ₩27,908 | -2.25% | 9.7만 |
|---|
| 2026.09.15 | ₩28,498 | ₩28,685 | ₩28,297 | ₩28,511 | +0.05% | 14만 |
|---|
| 2026.09.14 | ₩28,659 | ₩28,954 | ₩28,377 | ₩28,390 | -0.94% | 9만 |
|---|
| 2026.09.11 | ₩28,833 | ₩29,048 | ₩28,551 | ₩28,659 | -0.60% | 17.6만 |
|---|
| 2026.09.10 | ₩28,538 | ₩28,672 | ₩28,364 | ₩28,645 | +0.38% | 11.2만 |
|---|
| 2026.09.09 | ₩28,297 | ₩28,753 | ₩28,176 | ₩28,511 | +0.76% | 17.6만 |
|---|
| 2026.09.08 | ₩28,873 | ₩28,873 | ₩28,390 | ₩28,404 | -1.63% | 6만 |
|---|
| 2026.09.04 | ₩28,578 | ₩28,954 | ₩28,578 | ₩28,860 | +0.99% | 7.7만 |
|---|
| 2026.09.03 | ₩28,699 | ₩28,900 | ₩28,565 | ₩28,632 | -0.23% | 9.8만 |
|---|
| 2026.09.02 | ₩28,189 | ₩28,645 | ₩27,934 | ₩28,471 | +1.00% | 8.6만 |
|---|
| 2026.09.01 | ₩28,069 | ₩28,310 | ₩27,827 | ₩27,948 | -0.43% | 7.4만 |
|---|
| 2026.08.31 | ₩28,122 | ₩28,350 | ₩27,639 | ₩28,109 | -0.05% | 6.7만 |
|---|
| 2026.08.28 | ₩28,176 | ₩28,712 | ₩28,162 | ₩28,256 | +0.29% | 6.4만 |
|---|
| 2026.08.27 | ₩28,095 | ₩28,310 | ₩27,827 | ₩28,256 | +0.57% | 3.9만 |
|---|
| 2026.08.26 | ₩28,176 | ₩28,672 | ₩28,028 | ₩28,162 | -0.05% | 6.4만 |
|---|
| 2026.08.25 | ₩28,417 | ₩28,431 | ₩28,149 | ₩28,203 | -0.76% | 3.5만 |
|---|
| 2026.08.24 | ₩28,283 | ₩28,685 | ₩28,189 | ₩28,404 | +0.43% | 4.4만 |
|---|
| 2026.08.21 | ₩28,364 | ₩28,404 | ₩27,934 | ₩28,283 | -0.28% | 11.6만 |
|---|
| 2026.08.20 | ₩28,069 | ₩28,230 | ₩27,532 | ₩28,216 | +0.53% | 4.3만 |
|---|
| 2026.08.19 | ₩28,565 | ₩28,645 | ₩28,109 | ₩28,109 | -1.60% | 6.1만 |
|---|
| 2026.08.18 | ₩28,350 | ₩28,632 | ₩28,055 | ₩28,404 | +0.19% | 11.1만 |
|---|
| 2026.08.17 | ₩28,431 | ₩28,793 | ₩28,243 | ₩28,297 | -0.47% | 5.7만 |
|---|
| 2026.08.14 | ₩28,712 | ₩28,833 | ₩28,444 | ₩28,511 | -0.70% | 5.4만 |
|---|
| 2026.08.13 | ₩28,337 | ₩28,712 | ₩28,028 | ₩28,712 | +1.33% | 7.3만 |
|---|
| 2026.08.12 | ₩27,894 | ₩28,216 | ₩27,827 | ₩28,162 | +0.96% | 4.4만 |
|---|
| 2026.08.11 | ₩27,720 | ₩28,162 | ₩27,546 | ₩27,908 | +0.68% | 5.7만 |
|---|
| 2026.08.10 | ₩27,867 | ₩28,095 | ₩27,318 | ₩27,586 | -1.01% | 4.4만 |
|---|
| 2026.08.07 | ₩28,015 | ₩28,203 | ₩27,881 | ₩27,948 | -0.24% | 4.9만 |
|---|
| 2026.08.06 | ₩28,162 | ₩28,243 | ₩27,854 | ₩28,002 | -0.57% | 3.9만 |
|---|
| 2026.08.05 | ₩28,283 | ₩28,283 | ₩27,787 | ₩28,109 | -0.62% | 3.7만 |
|---|
| 2026.08.04 | ₩28,082 | ₩28,350 | ₩27,948 | ₩28,109 | +0.10% | 5.4만 |
|---|
| 2026.08.03 | ₩27,854 | ₩28,337 | ₩27,827 | ₩27,854 | 0.00% | 7만 |
|---|
| 2026.07.31 | ₩27,546 | ₩27,693 | ₩27,304 | ₩27,519 | -0.10% | 6.2만 |
|---|
| 2026.07.30 | ₩27,747 | ₩27,827 | ₩27,425 | ₩27,452 | -1.06% | 4.5만 |
|---|
| 2026.07.29 | ₩27,371 | ₩27,800 | ₩27,304 | ₩27,586 | +0.78% | 5.4만 |
|---|
| 2026.07.28 | ₩27,197 | ₩27,720 | ₩26,969 | ₩27,626 | +1.58% | 6.3만 |
|---|
| 2026.07.27 | ₩26,969 | ₩27,411 | ₩26,875 | ₩26,982 | +0.05% | 6.6만 |
|---|
| 2026.07.24 | ₩26,258 | ₩27,304 | ₩25,789 | ₩26,902 | +2.45% | 10.9만 |
|---|
| 2026.07.23 | ₩25,896 | ₩26,205 | ₩25,507 | ₩26,084 | +0.73% | 7.2만 |
|---|
| 2026.07.22 | ₩26,312 | ₩26,607 | ₩25,842 | ₩26,191 | -0.46% | 8.7만 |
|---|
| 2026.07.21 | ₩26,097 | ₩26,379 | ₩25,950 | ₩26,365 | +1.03% | 4.9만 |
|---|
| 2026.07.20 | ₩26,419 | ₩26,459 | ₩25,990 | ₩26,097 | -1.22% | 6.2만 |
|---|
| 2026.07.17 | ₩26,660 | ₩26,848 | ₩26,258 | ₩26,406 | -0.96% | 7.3만 |
|---|
| 2026.07.16 | ₩26,446 | ₩26,848 | ₩26,285 | ₩26,795 | +1.32% | 6만 |
|---|
| 2026.07.15 | ₩26,218 | ₩26,647 | ₩26,205 | ₩26,419 | +0.77% | 7.1만 |
|---|
| 2026.07.14 | ₩26,540 | ₩26,768 | ₩26,111 | ₩26,178 | -1.36% | 8.1만 |
|---|
| 2026.07.13 | ₩26,419 | ₩26,728 | ₩25,842 | ₩26,446 | +0.10% | 5.9만 |
|---|
| 2026.07.10 | ₩26,151 | ₩26,660 | ₩26,057 | ₩26,500 | +1.33% | 8.7만 |
|---|
| 2026.07.09 | ₩25,909 | ₩26,325 | ₩25,829 | ₩26,218 | +1.19% | 7만 |
|---|
| 2026.07.08 | ₩26,634 | ₩26,728 | ₩25,883 | ₩25,950 | -2.57% | 11.3만 |
|---|
| 2026.07.07 | ₩27,023 | ₩27,318 | ₩26,701 | ₩26,875 | -0.55% | 10.6만 |
|---|
| 2026.07.06 | ₩27,532 | ₩27,626 | ₩26,768 | ₩26,781 | -2.73% | 6.3만 |
|---|
| 2026.07.02 | ₩28,162 | ₩28,203 | ₩27,599 | ₩27,626 | -1.90% | 8.5만 |
|---|
| 2026.07.01 | ₩27,774 | ₩28,069 | ₩27,090 | ₩28,015 | +0.87% | 10만 |
|---|
| 2026.06.30 | ₩27,505 | ₩27,894 | ₩27,264 | ₩27,800 | +1.07% | 10.3만 |
|---|
| 2026.06.29 | ₩27,277 | ₩27,733 | ₩26,795 | ₩27,626 | +1.28% | 10만 |
|---|
| 2026.06.26 | ₩27,063 | ₩27,411 | ₩26,419 | ₩27,304 | +0.89% | 44.5만 |
|---|
| 2026.06.25 | ₩26,553 | ₩27,143 | ₩26,446 | ₩27,063 | +1.92% | 11만 |
|---|
| 2026.06.24 | ₩26,339 | ₩26,674 | ₩26,218 | ₩26,526 | +0.71% | 7만 |
|---|
| 2026.06.23 | ₩25,695 | ₩26,164 | ₩25,695 | ₩26,124 | +1.67% | 5.7만 |
|---|
| 2026.06.22 | ₩25,802 | ₩26,111 | ₩25,561 | ₩25,668 | -0.52% | 4.7만 |
|---|
| 2026.06.18 | ₩26,017 | ₩26,285 | ₩25,601 | ₩25,762 | -0.98% | 7.9만 |
|---|
| 2026.06.17 | ₩25,775 | ₩26,030 | ₩25,333 | ₩25,574 | -0.78% | 6.6만 |
|---|
| 2026.06.16 | ₩25,802 | ₩26,084 | ₩25,695 | ₩25,749 | -0.21% | 7.2만 |
|---|
| 2026.06.15 | ₩26,352 | ₩26,500 | ₩25,668 | ₩25,681 | -2.54% | 5.6만 |
|---|
| 2026.06.12 | ₩26,070 | ₩26,406 | ₩25,936 | ₩26,312 | +0.93% | 4.2만 |
|---|
| 2026.06.11 | ₩26,151 | ₩26,151 | ₩25,749 | ₩25,936 | -0.82% | 4.1만 |
|---|
| 2026.06.10 | ₩25,561 | ₩26,258 | ₩25,561 | ₩25,963 | +1.57% | 11.8만 |
|---|
| 2026.06.09 | ₩24,957 | ₩25,588 | ₩24,957 | ₩25,440 | +1.93% | 6만 |
|---|
| 2026.06.08 | ₩25,185 | ₩25,319 | ₩24,904 | ₩24,930 | -1.01% | 3.7만 |
|---|
| 2026.06.05 | ₩24,944 | ₩25,480 | ₩24,944 | ₩25,185 | +0.97% | 6.4만 |
|---|
| 2026.06.04 | ₩24,796 | ₩25,118 | ₩24,783 | ₩24,944 | +0.59% | 4.3만 |
|---|
| 2026.06.03 | ₩24,689 | ₩24,796 | ₩24,287 | ₩24,394 | -1.19% | 4.8만 |
|---|
| 2026.06.02 | ₩24,475 | ₩24,904 | ₩24,475 | ₩24,850 | +1.53% | 4만 |
|---|
| 2026.06.01 | ₩24,770 | ₩24,917 | ₩24,327 | ₩24,595 | -0.70% | 4.1만 |
|---|
| 2026.05.29 | ₩25,024 | ₩25,145 | ₩24,823 | ₩24,823 | -0.80% | 3.5만 |
|---|
| 2026.05.28 | ₩24,930 | ₩25,078 | ₩24,756 | ₩25,051 | +0.48% | 4.4만 |
|---|
| 2026.05.27 | ₩24,850 | ₩25,145 | ₩24,850 | ₩25,011 | +0.65% | 3.9만 |
|---|
| 2026.05.26 | ₩24,649 | ₩25,078 | ₩24,649 | ₩24,890 | +0.98% | 4만 |
|---|
| 2026.05.22 | ₩24,957 | ₩25,105 | ₩24,488 | ₩24,582 | -1.50% | 4.7만 |
|---|
| 2026.05.21 | ₩24,622 | ₩24,944 | ₩24,354 | ₩24,890 | +1.09% | 8.8만 |
|---|
| 2026.05.20 | ₩24,394 | ₩24,904 | ₩24,381 | ₩24,783 | +1.59% | 6만 |
|---|
| 2026.05.19 | ₩24,287 | ₩24,635 | ₩24,193 | ₩24,421 | +0.55% | 4.9만 |
|---|
| 2026.05.18 | ₩24,179 | ₩24,609 | ₩24,179 | ₩24,421 | +1.00% | 4.4만 |
|---|
| 2026.05.15 | ₩24,233 | ₩24,314 | ₩23,844 | ₩24,086 | -0.61% | 5.4만 |
|---|
| 2026.05.14 | ₩24,904 | ₩25,172 | ₩24,367 | ₩24,381 | -2.10% | 5.4만 |
|---|
| 2026.05.13 | ₩24,381 | ₩24,810 | ₩24,260 | ₩24,689 | +1.27% | 5.8만 |
|---|
| 2026.05.12 | ₩24,542 | ₩24,796 | ₩24,139 | ₩24,501 | -0.16% | 7.2만 |
|---|
| 2026.05.11 | ₩25,172 | ₩25,172 | ₩24,340 | ₩24,595 | -2.29% | 5만 |
|---|
| 2026.05.08 | ₩24,837 | ₩25,158 | ₩24,810 | ₩25,105 | +1.08% | 4.9만 |
|---|
| 2026.05.07 | ₩24,689 | ₩25,091 | ₩24,689 | ₩24,890 | +0.81% | 3.5만 |
|---|
| 2026.05.06 | ₩24,434 | ₩24,783 | ₩24,434 | ₩24,662 | +0.93% | 8.9만 |
|---|
| 2026.05.05 | ₩24,153 | ₩24,407 | ₩24,072 | ₩24,314 | +0.67% | 5.1만 |
|---|
| 2026.05.04 | ₩24,220 | ₩24,488 | ₩23,871 | ₩24,005 | -0.89% | 8.2만 |
|---|
| 2026.05.01 | ₩24,367 | ₩24,528 | ₩23,656 | ₩24,273 | -0.39% | 5.6만 |
|---|
| 2026.04.30 | ₩23,884 | ₩24,340 | ₩23,817 | ₩24,166 | +1.18% | 7.1만 |
|---|
| 2026.04.29 | ₩24,394 | ₩24,582 | ₩23,992 | ₩24,032 | -1.48% | 6.4만 |
|---|
| 2026.04.28 | ₩24,072 | ₩24,984 | ₩23,978 | ₩24,461 | +1.62% | 15.2만 |
|---|
| 2026.04.27 | ₩23,952 | ₩24,407 | ₩23,697 | ₩23,844 | -0.45% | 4.4만 |
|---|
| 2026.04.24 | ₩24,019 | ₩24,166 | ₩23,549 | ₩24,019 | 0.00% | 6.6만 |
|---|
| 2026.04.23 | ₩24,260 | ₩24,421 | ₩24,072 | ₩24,099 | -0.66% | 3.3만 |
|---|
| 2026.04.22 | ₩24,206 | ₩24,461 | ₩23,589 | ₩24,153 | -0.22% | 4.4만 |
|---|
| 2026.04.21 | ₩24,743 | ₩24,890 | ₩24,166 | ₩24,220 | -2.11% | 5.5만 |
|---|
| 2026.04.20 | ₩24,796 | ₩25,105 | ₩24,756 | ₩24,756 | -0.16% | 7.4만 |
|---|
| 2026.04.17 | ₩24,783 | ₩25,293 | ₩24,756 | ₩24,863 | +0.32% | 7.2만 |
|---|
| 2026.04.16 | ₩24,823 | ₩24,890 | ₩24,475 | ₩24,515 | -1.24% | 5.8만 |
|---|
| 2026.04.15 | ₩24,877 | ₩25,011 | ₩24,582 | ₩24,850 | -0.11% | 5.5만 |
|---|
| 2026.04.14 | ₩24,823 | ₩24,944 | ₩24,609 | ₩24,890 | +0.27% | 8.1만 |
|---|
| 2026.04.13 | ₩24,837 | ₩25,065 | ₩24,703 | ₩24,890 | +0.22% | 5.1만 |
|---|
| 2026.04.10 | ₩25,239 | ₩25,293 | ₩24,676 | ₩24,877 | -1.43% | 6.7만 |
|---|
| 2026.04.09 | ₩24,595 | ₩25,199 | ₩24,434 | ₩25,158 | +2.29% | 11만 |
|---|
| 2026.04.08 | ₩24,823 | ₩25,105 | ₩24,555 | ₩24,609 | -0.86% | 11.4만 |
|---|
| 2026.04.07 | ₩24,635 | ₩24,756 | ₩24,542 | ₩24,595 | -0.16% | 8.2만 |
|---|
| 2026.04.06 | ₩24,354 | ₩24,810 | ₩24,354 | ₩24,635 | +1.16% | 11.5만 |
|---|
| 2026.04.02 | ₩24,273 | ₩24,475 | ₩24,139 | ₩24,421 | +0.61% | 8.6만 |
|---|
| 2026.04.01 | ₩24,354 | ₩24,662 | ₩24,287 | ₩24,461 | +0.44% | 7만 |
|---|
| 2026.03.31 | ₩24,770 | ₩24,770 | ₩24,086 | ₩24,179 | -2.38% | 9.6만 |
|---|
| 2026.03.30 | ₩24,515 | ₩24,609 | ₩24,233 | ₩24,407 | -0.44% | 13.3만 |
|---|
| 2026.03.27 | ₩24,515 | ₩24,568 | ₩24,139 | ₩24,300 | -0.88% | 4.3만 |
|---|
| 2026.03.26 | ₩24,501 | ₩24,971 | ₩24,247 | ₩24,542 | +0.16% | 5.7만 |
|---|
| 2026.03.25 | ₩24,890 | ₩25,038 | ₩24,555 | ₩24,635 | -1.02% | 5만 |
|---|
| 2026.03.24 | ₩24,287 | ₩24,770 | ₩24,287 | ₩24,595 | +1.27% | 5.2만 |
|---|
| 2026.03.23 | ₩24,340 | ₩24,810 | ₩24,340 | ₩24,488 | +0.61% | 9만 |
|---|
| 2026.03.20 | ₩24,032 | ₩24,394 | ₩23,817 | ₩23,871 | -0.67% | 16.3만 |
|---|
| 2026.03.19 | ₩23,482 | ₩24,193 | ₩23,482 | ₩23,925 | +1.88% | 8.1만 |
|---|
| 2026.03.18 | ₩23,817 | ₩24,045 | ₩23,589 | ₩23,683 | -0.56% | 7만 |
|---|
| 2026.03.17 | ₩23,737 | ₩24,153 | ₩23,603 | ₩23,831 | +0.40% | 9.4만 |
|---|
| 2026.03.16 | ₩23,710 | ₩24,126 | ₩23,670 | ₩23,670 | -0.17% | 6.4만 |
|---|
| 2026.03.13 | ₩23,683 | ₩23,952 | ₩23,348 | ₩23,522 | -0.68% | 6.8만 |
|---|
| 2026.03.12 | ₩23,268 | ₩23,791 | ₩23,133 | ₩23,656 | +1.67% | 6만 |
|---|
| 2026.03.11 | ₩23,482 | ₩24,260 | ₩23,482 | ₩23,777 | +1.26% | 4.4만 |
|---|
| 2026.03.10 | ₩23,308 | ₩24,810 | ₩23,308 | ₩23,710 | +1.73% | 8.8만 |
|---|
| 2026.03.09 | ₩23,107 | ₩23,804 | ₩22,597 | ₩23,402 | +1.28% | 7.1만 |
|---|
| 2026.03.06 | ₩23,147 | ₩23,603 | ₩22,691 | ₩23,415 | +1.16% | 7.3만 |
|---|
| 2026.03.05 | ₩23,737 | ₩24,045 | ₩23,496 | ₩23,563 | -0.73% | 4.1만 |
|---|
| 2026.03.04 | ₩24,206 | ₩24,273 | ₩23,871 | ₩23,938 | -1.11% | 4.2만 |
|---|
| 2026.03.03 | ₩23,710 | ₩24,260 | ₩23,603 | ₩23,965 | +1.07% | 6.9만 |
|---|
| 2026.03.02 | ₩23,764 | ₩24,649 | ₩23,469 | ₩24,220 | +1.92% | 4만 |
|---|
| 2026.02.27 | ₩24,139 | ₩24,421 | ₩23,428 | ₩23,884 | -1.06% | 5.5만 |
|---|
| 2026.02.26 | ₩24,434 | ₩24,810 | ₩24,233 | ₩24,461 | +0.11% | 2.3만 |
|---|
| 2026.02.25 | ₩23,884 | ₩24,528 | ₩23,884 | ₩24,448 | +2.36% | 2.6만 |
|---|
| 2026.02.24 | ₩23,683 | ₩24,059 | ₩23,482 | ₩23,858 | +0.74% | 5만 |
|---|
| 2026.02.23 | ₩24,287 | ₩24,595 | ₩23,589 | ₩23,603 | -2.82% | 5.2만 |
|---|
| 2026.02.20 | ₩24,086 | ₩24,515 | ₩24,086 | ₩24,354 | +1.11% | 3.3만 |
|---|
| 2026.02.19 | ₩24,032 | ₩24,112 | ₩23,603 | ₩24,045 | +0.06% | 5.2만 |
|---|
| 2026.02.18 | ₩24,367 | ₩24,863 | ₩24,045 | ₩24,153 | -0.88% | 4.2만 |
|---|
| 2026.02.17 | ₩24,287 | ₩24,475 | ₩24,220 | ₩24,381 | +0.39% | 4만 |
|---|
| 2026.02.13 | ₩24,260 | ₩24,367 | ₩23,844 | ₩24,260 | 0.00% | 3.8만 |
|---|
| 2026.02.12 | ₩24,059 | ₩24,233 | ₩23,549 | ₩24,179 | +0.50% | 3.7만 |
|---|
| 2026.02.11 | ₩24,139 | ₩24,139 | ₩23,670 | ₩23,911 | -0.94% | 3.9만 |
|---|
| 2026.02.10 | ₩23,603 | ₩24,099 | ₩23,442 | ₩23,992 | +1.65% | 3.8만 |
|---|
| 2026.02.09 | ₩24,300 | ₩24,300 | ₩23,522 | ₩23,670 | -2.59% | 5.1만 |
|---|
| 2026.02.06 | ₩24,890 | ₩24,890 | ₩24,153 | ₩24,206 | -2.75% | 4.1만 |
|---|
| 2026.02.05 | ₩25,145 | ₩25,145 | ₩24,139 | ₩24,542 | -2.40% | 6.5만 |
|---|
| 2026.02.04 | ₩25,038 | ₩25,279 | ₩24,635 | ₩24,957 | -0.32% | 8만 |
|---|
| 2026.02.03 | ₩25,091 | ₩25,319 | ₩24,568 | ₩24,944 | -0.59% | 8.8만 |
|---|
| 2026.02.02 | ₩24,662 | ₩25,293 | ₩23,683 | ₩25,158 | +2.01% | 7.7만 |
|---|
| 2026.01.30 | ₩24,609 | ₩24,917 | ₩24,340 | ₩24,528 | -0.33% | 4.1만 |
|---|
| 2026.01.29 | ₩23,764 | ₩24,890 | ₩23,268 | ₩24,729 | +4.06% | 5.3만 |
|---|
| 2026.01.28 | ₩23,469 | ₩23,469 | ₩22,731 | ₩22,838 | -2.69% | 4.1만 |
|---|
| 2026.01.27 | ₩23,482 | ₩24,340 | ₩23,281 | ₩23,469 | -0.06% | 2.7만 |
|---|
| 2026.01.26 | ₩23,643 | ₩24,394 | ₩23,442 | ₩23,536 | -0.45% | 3.8만 |
|---|
| 2026.01.23 | ₩24,635 | ₩24,863 | ₩23,603 | ₩23,710 | -3.76% | 2.7만 |
|---|
| 2026.01.22 | ₩24,421 | ₩24,957 | ₩24,421 | ₩24,609 | +0.77% | 3.2만 |
|---|
| 2026.01.21 | ₩23,348 | ₩24,434 | ₩23,348 | ₩24,407 | +4.54% | 4.2만 |
|---|
| 2026.01.20 | ₩23,201 | ₩23,509 | ₩23,120 | ₩23,361 | +0.69% | 3.9만 |
|---|
| 2026.01.16 | ₩23,603 | ₩23,710 | ₩23,469 | ₩23,469 | -0.57% | 3만 |
|---|
| 2026.01.15 | ₩23,281 | ₩24,005 | ₩23,281 | ₩23,656 | +1.61% | 4.2만 |
|---|
| 2026.01.14 | ₩22,865 | ₩23,335 | ₩22,865 | ₩23,321 | +1.99% | 2.9만 |
|---|
| 2026.01.13 | ₩22,865 | ₩22,905 | ₩22,758 | ₩22,838 | -0.12% | 2.5만 |
|---|
| 2026.01.12 | ₩22,691 | ₩22,838 | ₩22,503 | ₩22,825 | +0.59% | 4.4만 |
|---|
| 2026.01.09 | ₩22,543 | ₩22,798 | ₩22,543 | ₩22,718 | +0.77% | 7.5만 |
|---|
| 2026.01.08 | ₩22,074 | ₩22,624 | ₩22,074 | ₩22,530 | +2.07% | 5.4만 |
|---|
| 2026.01.07 | ₩22,476 | ₩22,476 | ₩22,141 | ₩22,356 | -0.54% | 5.8만 |
|---|
| 2026.01.06 | ₩22,315 | ₩22,624 | ₩22,141 | ₩22,463 | +0.66% | 7.8만 |
|---|
| 2026.01.05 | ₩22,020 | ₩22,825 | ₩21,994 | ₩22,382 | +1.64% | 4.9만 |
|---|
| 2026.01.02 | ₩22,195 | ₩22,275 | ₩21,926 | ₩22,074 | -0.54% | 4.3만 |
|---|
| 2025.12.31 | ₩22,087 | ₩22,396 | ₩22,074 | ₩22,195 | +0.49% | 4.2만 |
|---|
| 2025.12.30 | ₩22,248 | ₩22,463 | ₩21,926 | ₩22,007 | -1.08% | 7.9만 |
|---|
| 2025.12.29 | ₩21,994 | ₩22,195 | ₩21,994 | ₩22,101 | +0.49% | 2만 |
|---|
| 2025.12.26 | ₩21,994 | ₩22,356 | ₩21,806 | ₩22,034 | +0.18% | 3.6만 |
|---|
| 2025.12.24 | ₩22,315 | ₩22,315 | ₩22,007 | ₩22,007 | -1.38% | 2.2만 |
|---|
| 2025.12.23 | ₩22,154 | ₩22,396 | ₩22,061 | ₩22,087 | -0.30% | 3.8만 |
|---|
| 2025.12.22 | ₩22,382 | ₩22,624 | ₩22,222 | ₩22,235 | -0.66% | 4.2만 |
|---|
| 2025.12.19 | ₩22,999 | ₩23,147 | ₩22,061 | ₩22,396 | -2.62% | 22.8만 |
|---|
| 2025.12.18 | ₩22,986 | ₩23,120 | ₩22,812 | ₩23,040 | +0.23% | 3.6만 |
|---|
| 2025.12.17 | ₩22,745 | ₩22,959 | ₩22,745 | ₩22,785 | +0.18% | 5.8만 |
|---|
| 2025.12.16 | ₩22,932 | ₩23,093 | ₩22,624 | ₩22,798 | -0.58% | 3.5만 |
|---|
| 2025.12.15 | ₩22,879 | ₩23,093 | ₩22,798 | ₩22,919 | +0.18% | 4만 |
|---|
| 2025.12.12 | ₩22,865 | ₩22,973 | ₩22,061 | ₩22,865 | 0.00% | 3.5만 |
|---|
| 2025.12.11 | ₩22,543 | ₩22,879 | ₩22,543 | ₩22,865 | +1.43% | 4.1만 |
|---|
| 2025.12.10 | ₩21,658 | ₩22,543 | ₩21,658 | ₩22,517 | +3.96% | 8.3만 |
|---|
| 2025.12.09 | ₩21,497 | ₩21,846 | ₩21,497 | ₩21,739 | +1.12% | 2.9만 |
|---|
| 2025.12.08 | ₩21,645 | ₩21,699 | ₩21,471 | ₩21,538 | -0.50% | 2.3만 |
|---|
| 2025.12.05 | ₩21,739 | ₩21,766 | ₩21,471 | ₩21,511 | -1.05% | 3만 |
|---|
| 2025.12.04 | ₩21,618 | ₩21,819 | ₩21,538 | ₩21,645 | +0.12% | 3.2만 |
|---|
| 2025.12.03 | ₩21,243 | ₩21,645 | ₩21,122 | ₩21,631 | +1.83% | 3.4만 |
|---|
| 2025.12.02 | ₩21,484 | ₩21,484 | ₩21,028 | ₩21,135 | -1.62% | 3만 |
|---|
| 2025.12.01 | ₩20,974 | ₩21,377 | ₩20,827 | ₩21,336 | +1.73% | 3.4만 |
|---|
| 2025.11.28 | ₩21,135 | ₩21,202 | ₩20,921 | ₩21,001 | -0.63% | 1.9만 |
|---|
| 2025.11.26 | ₩21,122 | ₩21,256 | ₩21,001 | ₩21,135 | +0.06% | 3.4만 |
|---|
| 2025.11.25 | ₩21,015 | ₩21,430 | ₩20,974 | ₩21,189 | +0.83% | 6만 |
|---|
| 2025.11.24 | ₩20,894 | ₩21,015 | ₩20,787 | ₩20,813 | -0.39% | 3.3만 |
|---|
| 2025.11.21 | ₩20,398 | ₩21,055 | ₩20,384 | ₩20,921 | +2.56% | 5만 |
|---|
| 2025.11.20 | ₩20,706 | ₩20,961 | ₩20,371 | ₩20,398 | -1.49% | 3.9만 |
|---|
| 2025.11.19 | ₩20,290 | ₩20,666 | ₩20,264 | ₩20,505 | +1.06% | 5.1만 |
|---|
| 2025.11.18 | ₩20,451 | ₩20,545 | ₩20,344 | ₩20,371 | -0.39% | 3.3만 |
|---|
| 2025.11.17 | ₩20,854 | ₩20,961 | ₩20,398 | ₩20,411 | -2.12% | 7.8만 |
|---|
| 2025.11.14 | ₩20,559 | ₩20,974 | ₩20,559 | ₩20,934 | +1.83% | 3.1만 |
|---|
| 2025.11.13 | ₩20,800 | ₩21,041 | ₩20,652 | ₩20,773 | -0.13% | 3.5만 |
|---|
| 2025.11.12 | ₩20,787 | ₩21,135 | ₩20,599 | ₩20,840 | +0.26% | 3.9만 |
|---|
| 2025.11.11 | ₩20,787 | ₩20,867 | ₩20,679 | ₩20,854 | +0.32% | 2.3만 |
|---|
| 2025.11.10 | ₩20,559 | ₩20,746 | ₩20,424 | ₩20,652 | +0.46% | 3.1만 |
|---|
| 2025.11.07 | ₩20,344 | ₩20,599 | ₩20,277 | ₩20,465 | +0.59% | 4.2만 |
|---|
| 2025.11.06 | ₩20,639 | ₩20,639 | ₩20,250 | ₩20,331 | -1.49% | 4.4만 |
|---|
| 2025.11.05 | ₩20,532 | ₩20,720 | ₩20,505 | ₩20,639 | +0.52% | 3.3만 |
|---|
| 2025.11.04 | ₩20,398 | ₩20,706 | ₩20,183 | ₩20,384 | -0.07% | 6.2만 |
|---|
| 2025.11.03 | ₩20,451 | ₩20,693 | ₩20,277 | ₩20,518 | +0.33% | 4.7만 |
|---|
| 2025.10.31 | ₩20,478 | ₩20,813 | ₩20,371 | ₩20,518 | +0.20% | 4.1만 |
|---|
| 2025.10.30 | ₩20,492 | ₩20,974 | ₩20,478 | ₩20,492 | 0.00% | 2.9만 |
|---|
| 2025.10.29 | ₩21,055 | ₩21,162 | ₩20,424 | ₩20,626 | -2.04% | 7.7만 |
|---|
| 2025.10.28 | ₩20,518 | ₩21,175 | ₩20,398 | ₩21,122 | +2.94% | 6.8만 |
|---|
| 2025.10.27 | ₩20,545 | ₩20,639 | ₩20,183 | ₩20,599 | +0.26% | 17만 |
|---|
| 2025.10.24 | ₩20,076 | ₩20,626 | ₩20,076 | ₩20,545 | +2.34% | 3.4만 |
|---|
| 2025.10.23 | ₩20,277 | ₩20,277 | ₩19,781 | ₩19,861 | -2.05% | 3.5만 |
|---|
| 2025.10.22 | ₩19,955 | ₩20,264 | ₩19,781 | ₩20,129 | +0.87% | 5.2만 |
|---|
| 2025.10.21 | ₩19,767 | ₩19,955 | ₩19,673 | ₩19,888 | +0.61% | 5.7만 |
|---|
| 2025.10.20 | ₩19,848 | ₩19,875 | ₩19,606 | ₩19,848 | 0.00% | 5.3만 |
|---|
| 2025.10.17 | ₩19,633 | ₩19,861 | ₩19,606 | ₩19,714 | +0.41% | 4.6만 |
|---|
| 2025.10.16 | ₩20,129 | ₩20,129 | ₩19,472 | ₩19,606 | -2.60% | 7.2만 |
|---|
| 2025.10.15 | ₩20,143 | ₩20,250 | ₩20,022 | ₩20,183 | +0.20% | 6.1만 |
|---|
| 2025.10.14 | ₩19,593 | ₩20,223 | ₩19,593 | ₩20,129 | +2.74% | 6.8만 |
|---|
| 2025.10.13 | ₩19,834 | ₩19,875 | ₩19,580 | ₩19,808 | -0.14% | 3.7만 |
|---|
| 2025.10.10 | ₩19,928 | ₩20,250 | ₩19,606 | ₩19,620 | -1.55% | 6.5만 |
|---|