시장 데이터를 불러오는 중
전체 종목
West Bancorporation - Common Stock 과거 주가
West Bancorporation - Common Stock · WTBA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
West Bancorporation - Common Stock · WTBA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,476 | ₩38,503 | ₩37,739 | ₩38,047 | -1.12% | 6만 |
| 2026.10.08 | ₩38,718 | ₩39,066 | ₩38,355 | ₩38,597 | -0.31% | 4.4만 |
| 2026.10.07 | ₩39,133 | ₩39,281 | ₩38,744 | ₩38,758 | -0.96% | 5만 |
| 2026.10.06 | ₩39,683 | ₩39,938 | ₩38,959 | ₩39,603 | -0.20% | 4.3만 |
| 2026.10.05 | ₩40,541 | ₩40,541 | ₩39,442 | ₩39,495 | -2.58% | 7.6만 |
| 2026.10.02 | ₩39,495 | ₩40,904 | ₩39,093 | ₩40,340 | +2.14% | 12.6만 |
| 2026.10.01 | ₩38,235 | ₩38,878 | ₩37,752 | ₩38,731 | +1.30% | 4.7만 |
| 2026.09.30 | ₩38,449 | ₩38,704 | ₩38,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,235 |
| -0.56% |
| 5.9만 |
| 2026.09.29 | ₩38,838 | ₩38,838 | ₩37,980 | ₩38,329 | -1.31% | 3.7만 |
|---|
| 2026.09.28 | ₩39,241 | ₩39,241 | ₩38,570 | ₩38,838 | -1.03% | 6.5만 |
|---|
| 2026.09.25 | ₩38,932 | ₩39,415 | ₩38,637 | ₩39,147 | +0.55% | 3.9만 |
|---|
| 2026.09.24 | ₩39,294 | ₩39,294 | ₩38,436 | ₩38,932 | -0.92% | 4.5만 |
|---|
| 2026.09.23 | ₩38,972 | ₩39,106 | ₩38,168 | ₩38,248 | -1.86% | 4.3만 |
|---|
| 2026.09.22 | ₩39,509 | ₩39,630 | ₩39,026 | ₩39,174 | -0.85% | 3.5만 |
|---|
| 2026.09.21 | ₩39,616 | ₩39,630 | ₩39,026 | ₩39,187 | -1.08% | 4.2만 |
|---|
| 2026.09.18 | ₩39,415 | ₩39,951 | ₩38,959 | ₩39,254 | -0.41% | 15.3만 |
|---|
| 2026.09.17 | ₩39,777 | ₩40,112 | ₩39,576 | ₩39,656 | -0.30% | 3만 |
|---|
| 2026.09.16 | ₩39,911 | ₩40,072 | ₩38,946 | ₩39,509 | -1.01% | 5.5만 |
|---|
| 2026.09.15 | ₩39,428 | ₩40,085 | ₩39,428 | ₩39,844 | +1.05% | 5.9만 |
|---|
| 2026.09.14 | ₩39,402 | ₩40,126 | ₩39,402 | ₩39,576 | +0.44% | 4.2만 |
|---|
| 2026.09.11 | ₩39,509 | ₩39,562 | ₩38,865 | ₩39,388 | -0.31% | 4.4만 |
|---|
| 2026.09.10 | ₩38,516 | ₩39,160 | ₩38,409 | ₩39,160 | +1.67% | 3.7만 |
|---|
| 2026.09.09 | ₩38,583 | ₩39,026 | ₩38,436 | ₩38,691 | +0.28% | 5만 |
|---|
| 2026.09.08 | ₩39,093 | ₩39,174 | ₩38,570 | ₩38,798 | -0.75% | 6.6만 |
|---|
| 2026.09.04 | ₩38,932 | ₩39,361 | ₩38,932 | ₩39,281 | +0.90% | 3.3만 |
|---|
| 2026.09.03 | ₩38,744 | ₩39,053 | ₩38,409 | ₩38,905 | +0.42% | 4.7만 |
|---|
| 2026.09.02 | ₩37,658 | ₩38,597 | ₩37,524 | ₩38,449 | +2.10% | 7.9만 |
|---|
| 2026.09.01 | ₩37,806 | ₩38,168 | ₩37,403 | ₩37,658 | -0.39% | 4만 |
|---|
| 2026.08.31 | ₩38,114 | ₩38,329 | ₩37,765 | ₩37,886 | -0.60% | 4.2만 |
|---|
| 2026.08.28 | ₩38,060 | ₩38,664 | ₩38,007 | ₩38,195 | +0.35% | 2.9만 |
|---|
| 2026.08.27 | ₩37,832 | ₩38,127 | ₩37,390 | ₩38,060 | +0.60% | 5.2만 |
|---|
| 2026.08.26 | ₩38,288 | ₩38,423 | ₩37,832 | ₩37,953 | -0.88% | 3.5만 |
|---|
| 2026.08.25 | ₩38,168 | ₩38,288 | ₩37,859 | ₩38,208 | +0.11% | 4.5만 |
|---|
| 2026.08.24 | ₩38,235 | ₩38,825 | ₩38,060 | ₩38,127 | -0.28% | 4.5만 |
|---|
| 2026.08.21 | ₩38,382 | ₩38,557 | ₩36,988 | ₩38,275 | -0.28% | 12.5만 |
|---|
| 2026.08.20 | ₩37,537 | ₩38,369 | ₩36,934 | ₩38,168 | +1.68% | 4.6만 |
|---|
| 2026.08.19 | ₩39,147 | ₩39,294 | ₩37,658 | ₩37,712 | -3.67% | 8.4만 |
|---|
| 2026.08.18 | ₩40,193 | ₩40,434 | ₩39,026 | ₩39,080 | -2.77% | 7만 |
|---|
| 2026.08.17 | ₩39,871 | ₩40,501 | ₩39,616 | ₩40,126 | +0.64% | 7.8만 |
|---|
| 2026.08.14 | ₩40,126 | ₩40,676 | ₩39,388 | ₩40,005 | -0.30% | 20.2만 |
|---|
| 2026.08.13 | ₩39,589 | ₩40,662 | ₩39,589 | ₩40,233 | +1.63% | 7.8만 |
|---|
| 2026.08.12 | ₩39,093 | ₩39,656 | ₩38,919 | ₩39,589 | +1.27% | 7.5만 |
|---|
| 2026.08.11 | ₩38,168 | ₩39,039 | ₩38,141 | ₩39,039 | +2.28% | 11.3만 |
|---|
| 2026.08.10 | ₩37,712 | ₩38,114 | ₩37,658 | ₩38,074 | +0.96% | 9.1만 |
|---|
| 2026.08.07 | ₩37,886 | ₩38,181 | ₩37,739 | ₩38,127 | +0.64% | 6.5만 |
|---|
| 2026.08.06 | ₩37,859 | ₩38,248 | ₩37,551 | ₩37,980 | +0.32% | 12.6만 |
|---|
| 2026.08.05 | ₩38,168 | ₩38,168 | ₩37,497 | ₩37,913 | -0.67% | 3만 |
|---|
| 2026.08.04 | ₩38,114 | ₩38,490 | ₩37,551 | ₩38,369 | +0.67% | 7.3만 |
|---|
| 2026.08.03 | ₩38,221 | ₩38,624 | ₩37,859 | ₩37,886 | -0.88% | 6.7만 |
|---|
| 2026.07.31 | ₩37,216 | ₩37,806 | ₩36,974 | ₩37,618 | +1.08% | 5.8만 |
|---|
| 2026.07.30 | ₩37,645 | ₩37,658 | ₩37,055 | ₩37,242 | -1.07% | 3.9만 |
|---|
| 2026.07.29 | ₩37,175 | ₩37,980 | ₩37,175 | ₩37,497 | +0.87% | 4.4만 |
|---|
| 2026.07.28 | ₩37,162 | ₩38,141 | ₩37,162 | ₩37,578 | +1.12% | 5.7만 |
|---|
| 2026.07.27 | ₩37,041 | ₩37,430 | ₩36,773 | ₩37,162 | +0.33% | 4.1만 |
|---|
| 2026.07.24 | ₩36,304 | ₩37,269 | ₩35,834 | ₩36,572 | +0.74% | 4.6만 |
|---|
| 2026.07.23 | ₩35,673 | ₩36,465 | ₩34,694 | ₩36,465 | +2.22% | 6.6만 |
|---|
| 2026.07.22 | ₩36,102 | ₩36,424 | ₩35,137 | ₩35,700 | -1.11% | 6만 |
|---|
| 2026.07.21 | ₩35,982 | ₩36,397 | ₩35,512 | ₩36,237 | +0.71% | 5.2만 |
|---|
| 2026.07.20 | ₩35,941 | ₩36,532 | ₩35,754 | ₩36,156 | +0.60% | 4.8만 |
|---|
| 2026.07.17 | ₩36,706 | ₩37,242 | ₩36,035 | ₩36,263 | -1.21% | 6.1만 |
|---|
| 2026.07.16 | ₩36,263 | ₩37,376 | ₩36,263 | ₩37,028 | +2.11% | 5.1만 |
|---|
| 2026.07.15 | ₩35,365 | ₩36,330 | ₩35,110 | ₩35,968 | +1.71% | 5.7만 |
|---|
| 2026.07.14 | ₩35,767 | ₩35,955 | ₩35,271 | ₩35,499 | -0.75% | 4.2만 |
|---|
| 2026.07.13 | ₩35,472 | ₩36,129 | ₩35,204 | ₩35,646 | +0.49% | 7.7만 |
|---|
| 2026.07.10 | ₩35,190 | ₩35,941 | ₩34,922 | ₩35,298 | +0.30% | 3.9만 |
|---|
| 2026.07.09 | ₩34,708 | ₩35,727 | ₩34,708 | ₩35,164 | +1.31% | 5.7만 |
|---|
| 2026.07.08 | ₩35,486 | ₩35,486 | ₩34,426 | ₩34,869 | -1.74% | 4.4만 |
|---|
| 2026.07.07 | ₩36,357 | ₩36,625 | ₩35,445 | ₩35,539 | -2.25% | 5만 |
|---|
| 2026.07.06 | ₩36,049 | ₩36,545 | ₩35,928 | ₩36,156 | +0.30% | 6.7만 |
|---|
| 2026.07.02 | ₩36,773 | ₩36,773 | ₩35,955 | ₩36,330 | -1.20% | 10.3만 |
|---|
| 2026.07.01 | ₩35,740 | ₩37,041 | ₩35,740 | ₩36,760 | +2.85% | 4.7만 |
|---|
| 2026.06.30 | ₩35,579 | ₩36,102 | ₩35,003 | ₩35,579 | 0.00% | 5.5만 |
|---|
| 2026.06.29 | ₩35,794 | ₩36,022 | ₩34,426 | ₩35,727 | -0.19% | 12.4만 |
|---|
| 2026.06.26 | ₩34,842 | ₩36,679 | ₩34,842 | ₩36,169 | +3.81% | 48.2만 |
|---|
| 2026.06.25 | ₩35,137 | ₩35,137 | ₩34,547 | ₩34,721 | -1.18% | 6.9만 |
|---|
| 2026.06.24 | ₩34,560 | ₩35,150 | ₩34,480 | ₩34,962 | +1.16% | 5.8만 |
|---|
| 2026.06.23 | ₩33,769 | ₩34,681 | ₩33,702 | ₩34,372 | +1.79% | 4.1만 |
|---|
| 2026.06.22 | ₩33,259 | ₩33,715 | ₩33,259 | ₩33,675 | +1.25% | 5.9만 |
|---|
| 2026.06.18 | ₩33,460 | ₩33,796 | ₩32,830 | ₩33,420 | -0.12% | 12.6만 |
|---|
| 2026.06.17 | ₩33,460 | ₩33,581 | ₩32,602 | ₩32,991 | -1.40% | 9.6만 |
|---|
| 2026.06.16 | ₩33,460 | ₩33,782 | ₩32,897 | ₩33,232 | -0.68% | 7.4만 |
|---|
| 2026.06.15 | ₩34,037 | ₩34,091 | ₩32,830 | ₩33,031 | -2.96% | 5.2만 |
|---|
| 2026.06.12 | ₩33,715 | ₩34,185 | ₩33,688 | ₩33,890 | +0.52% | 6.5만 |
|---|
| 2026.06.11 | ₩33,380 | ₩33,568 | ₩32,736 | ₩33,326 | -0.16% | 9만 |
|---|
| 2026.06.10 | ₩32,978 | ₩33,407 | ₩32,455 | ₩33,286 | +0.94% | 6.8만 |
|---|
| 2026.06.09 | ₩32,629 | ₩33,058 | ₩32,321 | ₩32,884 | +0.78% | 7.1만 |
|---|
| 2026.06.08 | ₩32,213 | ₩32,589 | ₩31,690 | ₩32,508 | +0.92% | 5.9만 |
|---|
| 2026.06.05 | ₩31,797 | ₩32,562 | ₩31,784 | ₩32,307 | +1.60% | 5.2만 |
|---|
| 2026.06.04 | ₩31,516 | ₩32,079 | ₩31,516 | ₩32,066 | +1.74% | 3.6만 |
|---|
| 2026.06.03 | ₩31,932 | ₩31,932 | ₩31,100 | ₩31,154 | -2.44% | 4.2만 |
|---|
| 2026.06.02 | ₩31,422 | ₩32,240 | ₩31,422 | ₩32,146 | +2.30% | 3.4만 |
|---|
| 2026.06.01 | ₩31,865 | ₩32,146 | ₩31,274 | ₩31,637 | -0.72% | 4.2만 |
|---|
| 2026.05.29 | ₩32,039 | ₩32,227 | ₩31,838 | ₩32,106 | +0.21% | 2.9만 |
|---|
| 2026.05.28 | ₩32,106 | ₩32,133 | ₩31,610 | ₩32,133 | +0.08% | 3.6만 |
|---|
| 2026.05.27 | ₩32,186 | ₩32,334 | ₩31,717 | ₩32,079 | -0.33% | 5.4만 |
|---|
| 2026.05.26 | ₩31,797 | ₩32,186 | ₩31,650 | ₩32,173 | +1.18% | 3.3만 |
|---|
| 2026.05.22 | ₩31,972 | ₩32,186 | ₩31,623 | ₩31,717 | -0.80% | 3만 |
|---|
| 2026.05.21 | ₩31,368 | ₩32,039 | ₩31,315 | ₩31,905 | +1.71% | 3.3만 |
|---|
| 2026.05.20 | ₩31,194 | ₩31,958 | ₩30,979 | ₩31,704 | +1.63% | 4.8만 |
|---|
| 2026.05.19 | ₩31,207 | ₩31,409 | ₩30,912 | ₩31,248 | +0.13% | 3.2만 |
|---|
| 2026.05.18 | ₩30,456 | ₩31,342 | ₩30,456 | ₩31,207 | +2.47% | 3.2만 |
|---|
| 2026.05.15 | ₩31,033 | ₩31,127 | ₩30,282 | ₩30,523 | -1.64% | 3.5만 |
|---|
| 2026.05.14 | ₩30,926 | ₩31,529 | ₩30,926 | ₩31,194 | +0.87% | 2.4만 |
|---|
| 2026.05.13 | ₩30,926 | ₩31,060 | ₩30,805 | ₩30,953 | +0.09% | 2.4만 |
|---|
| 2026.05.12 | ₩31,342 | ₩31,717 | ₩30,711 | ₩31,274 | -0.21% | 5.2만 |
|---|
| 2026.05.11 | ₩32,307 | ₩32,307 | ₩31,368 | ₩31,435 | -2.70% | 2.8만 |
|---|
| 2026.05.08 | ₩32,361 | ₩32,361 | ₩31,932 | ₩32,307 | -0.17% | 2만 |
|---|
| 2026.05.07 | ₩32,093 | ₩32,776 | ₩32,079 | ₩32,334 | +0.75% | 3.5만 |
|---|
| 2026.05.06 | ₩31,999 | ₩32,227 | ₩31,449 | ₩31,972 | -0.08% | 4.1만 |
|---|
| 2026.05.05 | ₩31,878 | ₩32,388 | ₩31,610 | ₩32,173 | +0.93% | 4.1만 |
|---|
| 2026.05.04 | ₩32,280 | ₩32,374 | ₩31,422 | ₩31,569 | -2.20% | 3.6만 |
|---|
| 2026.05.01 | ₩32,200 | ₩32,441 | ₩31,543 | ₩32,200 | 0.00% | 3.8만 |
|---|
| 2026.04.30 | ₩31,851 | ₩32,374 | ₩31,851 | ₩32,119 | +0.84% | 3.5만 |
|---|
| 2026.04.29 | ₩32,763 | ₩32,763 | ₩32,052 | ₩32,200 | -1.72% | 5.3만 |
|---|
| 2026.04.28 | ₩32,830 | ₩33,152 | ₩32,186 | ₩33,004 | +0.53% | 6.5만 |
|---|
| 2026.04.27 | ₩32,186 | ₩32,736 | ₩31,958 | ₩32,669 | +1.50% | 5.5만 |
|---|
| 2026.04.24 | ₩32,508 | ₩32,562 | ₩32,039 | ₩32,227 | -0.87% | 3.3만 |
|---|
| 2026.04.23 | ₩31,797 | ₩33,393 | ₩31,717 | ₩32,830 | +3.25% | 4.4만 |
|---|
| 2026.04.22 | ₩31,824 | ₩31,878 | ₩31,395 | ₩31,717 | -0.34% | 7.1만 |
|---|
| 2026.04.21 | ₩32,522 | ₩32,522 | ₩31,516 | ₩31,704 | -2.52% | 4.6만 |
|---|
| 2026.04.20 | ₩32,736 | ₩33,514 | ₩32,414 | ₩32,589 | -0.45% | 6만 |
|---|
| 2026.04.17 | ₩32,361 | ₩33,031 | ₩31,811 | ₩32,844 | +1.49% | 12.6만 |
|---|
| 2026.04.16 | ₩32,763 | ₩32,857 | ₩31,516 | ₩31,650 | -3.40% | 11.3만 |
|---|
| 2026.04.15 | ₩33,259 | ₩33,393 | ₩32,696 | ₩32,951 | -0.93% | 2.5만 |
|---|
| 2026.04.14 | ₩33,407 | ₩33,474 | ₩32,857 | ₩33,434 | +0.08% | 4.9만 |
|---|
| 2026.04.13 | ₩33,688 | ₩33,702 | ₩33,232 | ₩33,608 | -0.24% | 2.5만 |
|---|
| 2026.04.10 | ₩33,930 | ₩34,037 | ₩33,367 | ₩33,715 | -0.63% | 3.1만 |
|---|
| 2026.04.09 | ₩33,353 | ₩34,104 | ₩32,924 | ₩34,104 | +2.25% | 3.8만 |
|---|
| 2026.04.08 | ₩33,528 | ₩34,198 | ₩33,192 | ₩33,407 | -0.36% | 4.6만 |
|---|
| 2026.04.07 | ₩32,562 | ₩32,857 | ₩32,253 | ₩32,844 | +0.86% | 2.8만 |
|---|
| 2026.04.06 | ₩32,173 | ₩32,642 | ₩32,052 | ₩32,629 | +1.42% | 2.5만 |
|---|
| 2026.04.02 | ₩32,079 | ₩32,803 | ₩31,918 | ₩32,321 | +0.75% | 1.8만 |
|---|
| 2026.04.01 | ₩31,999 | ₩32,897 | ₩31,851 | ₩32,374 | +1.17% | 2.6만 |
|---|
| 2026.03.31 | ₩32,347 | ₩32,495 | ₩31,610 | ₩31,905 | -1.37% | 4.2만 |
|---|
| 2026.03.30 | ₩31,797 | ₩32,186 | ₩31,489 | ₩31,865 | +0.21% | 3.4만 |
|---|
| 2026.03.27 | ₩31,704 | ₩31,918 | ₩31,194 | ₩31,409 | -0.93% | 2.4만 |
|---|
| 2026.03.26 | ₩31,596 | ₩32,200 | ₩31,583 | ₩32,039 | +1.40% | 1.6만 |
|---|
| 2026.03.25 | ₩31,905 | ₩32,160 | ₩31,422 | ₩31,797 | -0.34% | 5.5만 |
|---|
| 2026.03.24 | ₩31,355 | ₩32,294 | ₩31,261 | ₩31,637 | +0.90% | 2.8만 |
|---|
| 2026.03.23 | ₩31,073 | ₩32,253 | ₩30,979 | ₩31,704 | +2.03% | 3.9만 |
|---|
| 2026.03.20 | ₩30,872 | ₩30,993 | ₩30,067 | ₩30,510 | -1.17% | 10.7만 |
|---|
| 2026.03.19 | ₩30,148 | ₩31,046 | ₩29,947 | ₩30,872 | +2.40% | 3.5만 |
|---|
| 2026.03.18 | ₩30,912 | ₩31,409 | ₩30,135 | ₩30,403 | -1.65% | 4.3만 |
|---|
| 2026.03.17 | ₩31,744 | ₩32,119 | ₩31,033 | ₩31,140 | -1.90% | 4.1만 |
|---|
| 2026.03.16 | ₩31,154 | ₩31,677 | ₩31,154 | ₩31,650 | +1.59% | 1.5만 |
|---|
| 2026.03.13 | ₩31,556 | ₩31,556 | ₩30,617 | ₩30,926 | -2.00% | 3.1만 |
|---|
| 2026.03.12 | ₩30,430 | ₩31,690 | ₩30,430 | ₩31,301 | +2.86% | 4.3만 |
|---|
| 2026.03.11 | ₩31,610 | ₩31,663 | ₩30,912 | ₩31,100 | -1.61% | 2.2만 |
|---|
| 2026.03.10 | ₩31,502 | ₩32,495 | ₩31,274 | ₩32,012 | +1.62% | 3.3만 |
|---|
| 2026.03.09 | ₩31,462 | ₩31,771 | ₩30,658 | ₩31,744 | +0.90% | 3.1만 |
|---|
| 2026.03.06 | ₩32,133 | ₩32,414 | ₩31,342 | ₩32,093 | -0.13% | 5.3만 |
|---|
| 2026.03.05 | ₩32,897 | ₩33,085 | ₩32,012 | ₩32,790 | -0.33% | 6.6만 |
|---|
| 2026.03.04 | ₩33,326 | ₩33,514 | ₩32,750 | ₩33,273 | -0.16% | 4.2만 |
|---|
| 2026.03.03 | ₩32,548 | ₩33,139 | ₩31,985 | ₩32,991 | +1.36% | 2.7만 |
|---|
| 2026.03.02 | ₩32,052 | ₩33,407 | ₩32,052 | ₩33,152 | +3.43% | 3.6만 |
|---|
| 2026.02.27 | ₩32,763 | ₩32,937 | ₩31,865 | ₩32,656 | -0.33% | 6.4만 |
|---|
| 2026.02.26 | ₩33,648 | ₩34,091 | ₩33,085 | ₩33,420 | -0.68% | 3.8만 |
|---|
| 2026.02.25 | ₩32,616 | ₩33,662 | ₩32,428 | ₩33,487 | +2.67% | 2.6만 |
|---|
| 2026.02.24 | ₩32,844 | ₩33,058 | ₩31,610 | ₩32,562 | -0.86% | 3만 |
|---|
| 2026.02.23 | ₩34,010 | ₩34,010 | ₩32,213 | ₩32,857 | -3.39% | 8.7만 |
|---|
| 2026.02.20 | ₩33,863 | ₩34,399 | ₩33,165 | ₩34,144 | +0.83% | 6.9만 |
|---|
| 2026.02.19 | ₩34,024 | ₩34,024 | ₩33,393 | ₩33,863 | -0.47% | 3.5만 |
|---|
| 2026.02.18 | ₩34,480 | ₩34,922 | ₩33,688 | ₩34,185 | -0.86% | 5.9만 |
|---|
| 2026.02.17 | ₩34,319 | ₩34,600 | ₩33,957 | ₩34,533 | +0.63% | 3.4만 |
|---|
| 2026.02.13 | ₩34,453 | ₩34,654 | ₩33,836 | ₩34,265 | -0.54% | 4.6만 |
|---|
| 2026.02.12 | ₩34,533 | ₩34,587 | ₩33,635 | ₩34,574 | +0.12% | 4.1만 |
|---|
| 2026.02.11 | ₩34,962 | ₩34,962 | ₩33,528 | ₩34,211 | -2.15% | 5.2만 |
|---|
| 2026.02.10 | ₩34,976 | ₩35,150 | ₩34,144 | ₩34,976 | 0.00% | 5.8만 |
|---|
| 2026.02.09 | ₩35,392 | ₩35,673 | ₩34,842 | ₩35,123 | -0.76% | 7.5만 |
|---|
| 2026.02.06 | ₩35,030 | ₩35,405 | ₩34,761 | ₩35,284 | +0.73% | 4.8만 |
|---|
| 2026.02.05 | ₩34,667 | ₩35,070 | ₩34,104 | ₩34,614 | -0.15% | 5.3만 |
|---|
| 2026.02.04 | ₩34,855 | ₩34,989 | ₩34,131 | ₩34,721 | -0.38% | 5.4만 |
|---|
| 2026.02.03 | ₩34,198 | ₩34,708 | ₩33,528 | ₩34,453 | +0.75% | 5.1만 |
|---|
| 2026.02.02 | ₩31,851 | ₩34,520 | ₩31,851 | ₩34,252 | +7.54% | 7.5만 |
|---|
| 2026.01.30 | ₩30,966 | ₩31,932 | ₩30,658 | ₩31,824 | +2.77% | 5.3만 |
|---|
| 2026.01.29 | ₩30,389 | ₩31,207 | ₩29,880 | ₩31,207 | +2.69% | 3만 |
|---|
| 2026.01.28 | ₩30,322 | ₩30,322 | ₩29,813 | ₩29,947 | -1.24% | 2.4만 |
|---|
| 2026.01.27 | ₩30,497 | ₩30,832 | ₩30,175 | ₩30,617 | +0.40% | 2.8만 |
|---|
| 2026.01.26 | ₩30,403 | ₩30,684 | ₩29,866 | ₩30,497 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩31,328 | ₩31,328 | ₩30,255 | ₩30,470 | -2.74% | 2.3만 |
|---|
| 2026.01.22 | ₩31,529 | ₩32,240 | ₩30,845 | ₩31,583 | +0.17% | 3.8만 |
|---|
| 2026.01.21 | ₩30,081 | ₩31,637 | ₩30,081 | ₩31,569 | +4.95% | 3.4만 |
|---|
| 2026.01.20 | ₩29,933 | ₩30,228 | ₩29,759 | ₩30,000 | +0.22% | 2.1만 |
|---|
| 2026.01.16 | ₩30,590 | ₩30,979 | ₩30,309 | ₩30,470 | -0.39% | 3만 |
|---|
| 2026.01.15 | ₩29,947 | ₩30,979 | ₩29,947 | ₩30,671 | +2.42% | 2.5만 |
|---|
| 2026.01.14 | ₩29,598 | ₩30,094 | ₩29,571 | ₩30,094 | +1.68% | 2.7만 |
|---|
| 2026.01.13 | ₩29,518 | ₩29,960 | ₩29,397 | ₩29,853 | +1.14% | 4.5만 |
|---|
| 2026.01.12 | ₩29,571 | ₩29,813 | ₩29,504 | ₩29,772 | +0.68% | 1.8만 |
|---|
| 2026.01.09 | ₩30,121 | ₩30,228 | ₩29,598 | ₩29,759 | -1.20% | 2.6만 |
|---|
| 2026.01.08 | ₩29,142 | ₩30,242 | ₩29,142 | ₩30,135 | +3.41% | 3.4만 |
|---|
| 2026.01.07 | ₩29,585 | ₩29,585 | ₩29,075 | ₩29,343 | -0.82% | 1.8만 |
|---|
| 2026.01.06 | ₩29,585 | ₩29,786 | ₩29,182 | ₩29,719 | +0.45% | 4만 |
|---|
| 2026.01.05 | ₩29,088 | ₩30,041 | ₩29,088 | ₩29,786 | +2.40% | 2.9만 |
|---|
| 2026.01.02 | ₩29,907 | ₩30,081 | ₩29,048 | ₩29,196 | -2.38% | 3.7만 |
|---|
| 2025.12.31 | ₩29,907 | ₩29,960 | ₩29,598 | ₩29,759 | -0.49% | 3.7만 |
|---|
| 2025.12.30 | ₩30,269 | ₩30,269 | ₩29,974 | ₩30,000 | -0.89% | 1.9만 |
|---|
| 2025.12.29 | ₩30,242 | ₩30,483 | ₩30,108 | ₩30,309 | +0.22% | 3.5만 |
|---|
| 2025.12.26 | ₩30,604 | ₩30,604 | ₩30,121 | ₩30,228 | -1.23% | 1.6만 |
|---|
| 2025.12.24 | ₩30,456 | ₩30,590 | ₩30,336 | ₩30,456 | 0.00% | 1.2만 |
|---|
| 2025.12.23 | ₩30,590 | ₩31,046 | ₩30,349 | ₩30,550 | -0.13% | 3만 |
|---|
| 2025.12.22 | ₩31,221 | ₩31,462 | ₩30,617 | ₩30,778 | -1.42% | 2.3만 |
|---|
| 2025.12.19 | ₩31,918 | ₩31,972 | ₩30,886 | ₩31,114 | -2.52% | 8.6만 |
|---|
| 2025.12.18 | ₩32,388 | ₩32,455 | ₩31,569 | ₩31,972 | -1.28% | 4만 |
|---|
| 2025.12.17 | ₩32,066 | ₩32,548 | ₩31,784 | ₩32,079 | +0.04% | 4.5만 |
|---|
| 2025.12.16 | ₩31,932 | ₩32,186 | ₩31,476 | ₩32,133 | +0.63% | 4.2만 |
|---|
| 2025.12.15 | ₩31,784 | ₩31,999 | ₩31,516 | ₩31,865 | +0.25% | 4.6만 |
|---|
| 2025.12.12 | ₩31,234 | ₩31,556 | ₩30,872 | ₩31,489 | +0.82% | 3.7만 |
|---|
| 2025.12.11 | ₩30,832 | ₩31,382 | ₩30,456 | ₩31,234 | +1.30% | 4.2만 |
|---|
| 2025.12.10 | ₩29,920 | ₩31,087 | ₩29,665 | ₩30,886 | +3.23% | 9.6만 |
|---|
| 2025.12.09 | ₩30,148 | ₩30,215 | ₩29,813 | ₩30,108 | -0.13% | 3.2만 |
|---|
| 2025.12.08 | ₩29,746 | ₩30,094 | ₩29,598 | ₩29,772 | +0.09% | 2.8만 |
|---|
| 2025.12.05 | ₩30,014 | ₩30,041 | ₩29,652 | ₩29,746 | -0.89% | 2.3만 |
|---|
| 2025.12.04 | ₩30,228 | ₩30,456 | ₩29,839 | ₩30,148 | -0.27% | 1.9만 |
|---|
| 2025.12.03 | ₩29,866 | ₩30,510 | ₩29,866 | ₩30,483 | +2.07% | 3만 |
|---|
| 2025.12.02 | ₩30,255 | ₩30,255 | ₩29,571 | ₩29,665 | -1.95% | 2.8만 |
|---|
| 2025.12.01 | ₩29,384 | ₩30,188 | ₩29,384 | ₩30,000 | +2.10% | 2.7만 |
|---|
| 2025.11.28 | ₩30,041 | ₩30,041 | ₩29,544 | ₩29,799 | -0.80% | 1.6만 |
|---|
| 2025.11.26 | ₩30,041 | ₩30,309 | ₩29,705 | ₩30,067 | +0.09% | 4.3만 |
|---|
| 2025.11.25 | ₩29,464 | ₩30,041 | ₩29,464 | ₩29,907 | +1.50% | 3.7만 |
|---|
| 2025.11.24 | ₩29,370 | ₩29,370 | ₩28,820 | ₩29,263 | -0.37% | 4.2만 |
|---|
| 2025.11.21 | ₩28,606 | ₩29,705 | ₩28,445 | ₩29,410 | +2.81% | 4.7만 |
|---|
| 2025.11.20 | ₩28,981 | ₩29,035 | ₩28,404 | ₩28,539 | -1.53% | 2.3만 |
|---|
| 2025.11.19 | ₩28,834 | ₩29,035 | ₩28,458 | ₩28,592 | -0.84% | 3만 |
|---|
| 2025.11.18 | ₩28,190 | ₩28,820 | ₩28,016 | ₩28,619 | +1.52% | 2.2만 |
|---|
| 2025.11.17 | ₩28,901 | ₩28,901 | ₩28,096 | ₩28,217 | -2.37% | 2.1만 |
|---|
| 2025.11.14 | ₩29,156 | ₩29,397 | ₩28,378 | ₩29,384 | +0.78% | 2.4만 |
|---|
| 2025.11.13 | ₩29,035 | ₩29,625 | ₩28,968 | ₩29,343 | +1.06% | 3.7만 |
|---|
| 2025.11.12 | ₩29,303 | ₩29,679 | ₩29,115 | ₩29,290 | -0.05% | 3.5만 |
|---|
| 2025.11.11 | ₩29,196 | ₩29,343 | ₩28,767 | ₩29,330 | +0.46% | 3.9만 |
|---|
| 2025.11.10 | ₩29,142 | ₩29,209 | ₩28,740 | ₩29,102 | -0.14% | 1.8만 |
|---|
| 2025.11.07 | ₩28,807 | ₩29,156 | ₩28,700 | ₩29,156 | +1.21% | 2.4만 |
|---|
| 2025.11.06 | ₩28,793 | ₩29,048 | ₩28,324 | ₩28,820 | +0.09% | 2.2만 |
|---|
| 2025.11.05 | ₩28,659 | ₩29,370 | ₩28,431 | ₩29,249 | +2.06% | 3.2만 |
|---|
| 2025.11.04 | ₩28,753 | ₩29,464 | ₩28,713 | ₩28,834 | +0.28% | 2.4만 |
|---|
| 2025.11.03 | ₩28,659 | ₩29,330 | ₩28,150 | ₩29,021 | +1.26% | 4.3만 |
|---|
| 2025.10.31 | ₩28,700 | ₩28,820 | ₩27,908 | ₩28,525 | -0.61% | 6.1만 |
|---|
| 2025.10.30 | ₩28,579 | ₩29,062 | ₩28,498 | ₩28,767 | +0.66% | 4.6만 |
|---|
| 2025.10.29 | ₩28,726 | ₩29,504 | ₩28,351 | ₩28,592 | -0.47% | 4.9만 |
|---|
| 2025.10.28 | ₩29,263 | ₩29,263 | ₩28,646 | ₩28,995 | -0.92% | 3.3만 |
|---|
| 2025.10.27 | ₩27,922 | ₩29,732 | ₩27,922 | ₩29,276 | +4.85% | 7만 |
|---|
| 2025.10.24 | ₩27,895 | ₩28,364 | ₩27,251 | ₩28,150 | +0.91% | 5.3만 |
|---|
| 2025.10.23 | ₩26,849 | ₩27,975 | ₩26,379 | ₩27,519 | +2.50% | 3.7만 |
|---|
| 2025.10.22 | ₩26,353 | ₩26,943 | ₩26,178 | ₩26,607 | +0.97% | 2.6만 |
|---|
| 2025.10.21 | ₩26,339 | ₩26,674 | ₩26,165 | ₩26,366 | +0.10% | 2.4만 |
|---|
| 2025.10.20 | ₩25,709 | ₩26,473 | ₩25,709 | ₩26,460 | +2.92% | 2.2만 |
|---|
| 2025.10.17 | ₩25,856 | ₩26,192 | ₩25,615 | ₩25,950 | +0.36% | 3.8만 |
|---|
| 2025.10.16 | ₩27,157 | ₩27,238 | ₩25,521 | ₩25,682 | -5.43% | 4.6만 |
|---|
| 2025.10.15 | ₩26,849 | ₩27,224 | ₩26,567 | ₩27,157 | +1.15% | 8.7만 |
|---|
| 2025.10.14 | ₩25,910 | ₩26,983 | ₩25,910 | ₩26,755 | +3.26% | 4.1만 |
|---|
| 2025.10.13 | ₩26,245 | ₩26,299 | ₩25,776 | ₩26,138 | -0.41% | 3.3만 |
|---|
| 2025.10.10 | ₩26,728 | ₩27,077 | ₩25,789 | ₩25,789 | -3.51% | 4.4만 |
|---|