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 | ₩38,470 | ₩38,497 | ₩37,733 | ₩38,041 | -1.12% | 6만 |
| 2026.10.08 | ₩38,712 | ₩39,060 | ₩38,350 | ₩38,591 | -0.31% | 4.4만 |
| 2026.10.07 | ₩39,127 | ₩39,275 | ₩38,739 | ₩38,752 | -0.96% | 5만 |
| 2026.10.06 | ₩39,677 | ₩39,932 | ₩38,953 | ₩39,597 | -0.20% | 4.3만 |
| 2026.10.05 | ₩40,535 | ₩40,535 | ₩39,436 | ₩39,490 | -2.58% | 7.6만 |
| 2026.10.02 | ₩39,490 | ₩40,897 | ₩39,087 | ₩40,334 | +2.14% | 12.6만 |
| 2026.10.01 | ₩38,229 | ₩38,873 | ₩37,746 | ₩38,725 | +1.30% | 4.7만 |
| 2026.09.30 | ₩38,444 | ₩38,698 | ₩38,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,229 |
| -0.56% |
| 5.9만 |
| 2026.09.29 | ₩38,832 | ₩38,832 | ₩37,974 | ₩38,323 | -1.31% | 3.7만 |
|---|
| 2026.09.28 | ₩39,235 | ₩39,235 | ₩38,564 | ₩38,832 | -1.03% | 6.5만 |
|---|
| 2026.09.25 | ₩38,926 | ₩39,409 | ₩38,631 | ₩39,141 | +0.55% | 3.9만 |
|---|
| 2026.09.24 | ₩39,288 | ₩39,288 | ₩38,430 | ₩38,926 | -0.92% | 4.5만 |
|---|
| 2026.09.23 | ₩38,967 | ₩39,101 | ₩38,162 | ₩38,242 | -1.86% | 4.3만 |
|---|
| 2026.09.22 | ₩39,503 | ₩39,624 | ₩39,020 | ₩39,168 | -0.85% | 3.5만 |
|---|
| 2026.09.21 | ₩39,610 | ₩39,624 | ₩39,020 | ₩39,181 | -1.08% | 4.2만 |
|---|
| 2026.09.18 | ₩39,409 | ₩39,945 | ₩38,953 | ₩39,248 | -0.41% | 15.3만 |
|---|
| 2026.09.17 | ₩39,771 | ₩40,106 | ₩39,570 | ₩39,650 | -0.30% | 3만 |
|---|
| 2026.09.16 | ₩39,905 | ₩40,066 | ₩38,940 | ₩39,503 | -1.01% | 5.5만 |
|---|
| 2026.09.15 | ₩39,422 | ₩40,080 | ₩39,422 | ₩39,838 | +1.05% | 5.9만 |
|---|
| 2026.09.14 | ₩39,396 | ₩40,120 | ₩39,396 | ₩39,570 | +0.44% | 4.2만 |
|---|
| 2026.09.11 | ₩39,503 | ₩39,557 | ₩38,859 | ₩39,382 | -0.31% | 4.4만 |
|---|
| 2026.09.10 | ₩38,511 | ₩39,154 | ₩38,403 | ₩39,154 | +1.67% | 3.7만 |
|---|
| 2026.09.09 | ₩38,578 | ₩39,020 | ₩38,430 | ₩38,685 | +0.28% | 5만 |
|---|
| 2026.09.08 | ₩39,087 | ₩39,168 | ₩38,564 | ₩38,792 | -0.75% | 6.6만 |
|---|
| 2026.09.04 | ₩38,926 | ₩39,355 | ₩38,926 | ₩39,275 | +0.90% | 3.3만 |
|---|
| 2026.09.03 | ₩38,739 | ₩39,047 | ₩38,403 | ₩38,900 | +0.42% | 4.7만 |
|---|
| 2026.09.02 | ₩37,652 | ₩38,591 | ₩37,518 | ₩38,444 | +2.10% | 7.9만 |
|---|
| 2026.09.01 | ₩37,800 | ₩38,162 | ₩37,398 | ₩37,652 | -0.39% | 4만 |
|---|
| 2026.08.31 | ₩38,108 | ₩38,323 | ₩37,760 | ₩37,880 | -0.60% | 4.2만 |
|---|
| 2026.08.28 | ₩38,055 | ₩38,658 | ₩38,001 | ₩38,189 | +0.35% | 2.9만 |
|---|
| 2026.08.27 | ₩37,827 | ₩38,122 | ₩37,384 | ₩38,055 | +0.60% | 5.2만 |
|---|
| 2026.08.26 | ₩38,283 | ₩38,417 | ₩37,827 | ₩37,947 | -0.88% | 3.5만 |
|---|
| 2026.08.25 | ₩38,162 | ₩38,283 | ₩37,854 | ₩38,202 | +0.11% | 4.5만 |
|---|
| 2026.08.24 | ₩38,229 | ₩38,819 | ₩38,055 | ₩38,122 | -0.28% | 4.5만 |
|---|
| 2026.08.21 | ₩38,377 | ₩38,551 | ₩36,982 | ₩38,269 | -0.28% | 12.5만 |
|---|
| 2026.08.20 | ₩37,532 | ₩38,363 | ₩36,928 | ₩38,162 | +1.68% | 4.6만 |
|---|
| 2026.08.19 | ₩39,141 | ₩39,288 | ₩37,652 | ₩37,706 | -3.67% | 8.4만 |
|---|
| 2026.08.18 | ₩40,187 | ₩40,428 | ₩39,020 | ₩39,074 | -2.77% | 7만 |
|---|
| 2026.08.17 | ₩39,865 | ₩40,495 | ₩39,610 | ₩40,120 | +0.64% | 7.8만 |
|---|
| 2026.08.14 | ₩40,120 | ₩40,669 | ₩39,382 | ₩39,999 | -0.30% | 20.2만 |
|---|
| 2026.08.13 | ₩39,583 | ₩40,656 | ₩39,583 | ₩40,227 | +1.63% | 7.8만 |
|---|
| 2026.08.12 | ₩39,087 | ₩39,650 | ₩38,913 | ₩39,583 | +1.27% | 7.5만 |
|---|
| 2026.08.11 | ₩38,162 | ₩39,034 | ₩38,135 | ₩39,034 | +2.28% | 11.3만 |
|---|
| 2026.08.10 | ₩37,706 | ₩38,108 | ₩37,652 | ₩38,068 | +0.96% | 9.1만 |
|---|
| 2026.08.07 | ₩37,880 | ₩38,175 | ₩37,733 | ₩38,122 | +0.64% | 6.5만 |
|---|
| 2026.08.06 | ₩37,854 | ₩38,242 | ₩37,545 | ₩37,974 | +0.32% | 12.6만 |
|---|
| 2026.08.05 | ₩38,162 | ₩38,162 | ₩37,492 | ₩37,907 | -0.67% | 3만 |
|---|
| 2026.08.04 | ₩38,108 | ₩38,484 | ₩37,545 | ₩38,363 | +0.67% | 7.3만 |
|---|
| 2026.08.03 | ₩38,216 | ₩38,618 | ₩37,854 | ₩37,880 | -0.88% | 6.7만 |
|---|
| 2026.07.31 | ₩37,210 | ₩37,800 | ₩36,969 | ₩37,612 | +1.08% | 5.8만 |
|---|
| 2026.07.30 | ₩37,639 | ₩37,652 | ₩37,049 | ₩37,237 | -1.07% | 3.9만 |
|---|
| 2026.07.29 | ₩37,170 | ₩37,974 | ₩37,170 | ₩37,492 | +0.87% | 4.4만 |
|---|
| 2026.07.28 | ₩37,156 | ₩38,135 | ₩37,156 | ₩37,572 | +1.12% | 5.7만 |
|---|
| 2026.07.27 | ₩37,036 | ₩37,425 | ₩36,767 | ₩37,156 | +0.33% | 4.1만 |
|---|
| 2026.07.24 | ₩36,298 | ₩37,264 | ₩35,829 | ₩36,566 | +0.74% | 4.6만 |
|---|
| 2026.07.23 | ₩35,668 | ₩36,459 | ₩34,689 | ₩36,459 | +2.22% | 6.6만 |
|---|
| 2026.07.22 | ₩36,097 | ₩36,419 | ₩35,132 | ₩35,695 | -1.11% | 6만 |
|---|
| 2026.07.21 | ₩35,976 | ₩36,392 | ₩35,507 | ₩36,231 | +0.71% | 5.2만 |
|---|
| 2026.07.20 | ₩35,936 | ₩36,526 | ₩35,748 | ₩36,151 | +0.60% | 4.8만 |
|---|
| 2026.07.17 | ₩36,700 | ₩37,237 | ₩36,030 | ₩36,258 | -1.21% | 6.1만 |
|---|
| 2026.07.16 | ₩36,258 | ₩37,371 | ₩36,258 | ₩37,022 | +2.11% | 5.1만 |
|---|
| 2026.07.15 | ₩35,360 | ₩36,325 | ₩35,105 | ₩35,963 | +1.71% | 5.7만 |
|---|
| 2026.07.14 | ₩35,762 | ₩35,950 | ₩35,266 | ₩35,494 | -0.75% | 4.2만 |
|---|
| 2026.07.13 | ₩35,467 | ₩36,124 | ₩35,199 | ₩35,641 | +0.49% | 7.7만 |
|---|
| 2026.07.10 | ₩35,185 | ₩35,936 | ₩34,917 | ₩35,292 | +0.30% | 3.9만 |
|---|
| 2026.07.09 | ₩34,702 | ₩35,722 | ₩34,702 | ₩35,158 | +1.31% | 5.7만 |
|---|
| 2026.07.08 | ₩35,480 | ₩35,480 | ₩34,421 | ₩34,863 | -1.74% | 4.4만 |
|---|
| 2026.07.07 | ₩36,352 | ₩36,620 | ₩35,440 | ₩35,534 | -2.25% | 5만 |
|---|
| 2026.07.06 | ₩36,043 | ₩36,540 | ₩35,923 | ₩36,151 | +0.30% | 6.7만 |
|---|
| 2026.07.02 | ₩36,767 | ₩36,767 | ₩35,950 | ₩36,325 | -1.20% | 10.3만 |
|---|
| 2026.07.01 | ₩35,735 | ₩37,036 | ₩35,735 | ₩36,754 | +2.85% | 4.7만 |
|---|
| 2026.06.30 | ₩35,574 | ₩36,097 | ₩34,997 | ₩35,574 | 0.00% | 5.5만 |
|---|
| 2026.06.29 | ₩35,789 | ₩36,017 | ₩34,421 | ₩35,722 | -0.19% | 12.4만 |
|---|
| 2026.06.26 | ₩34,837 | ₩36,674 | ₩34,837 | ₩36,164 | +3.81% | 48.2만 |
|---|
| 2026.06.25 | ₩35,132 | ₩35,132 | ₩34,542 | ₩34,716 | -1.18% | 6.9만 |
|---|
| 2026.06.24 | ₩34,555 | ₩35,145 | ₩34,475 | ₩34,957 | +1.16% | 5.8만 |
|---|
| 2026.06.23 | ₩33,764 | ₩34,676 | ₩33,697 | ₩34,367 | +1.79% | 4.1만 |
|---|
| 2026.06.22 | ₩33,254 | ₩33,710 | ₩33,254 | ₩33,670 | +1.25% | 5.9만 |
|---|
| 2026.06.18 | ₩33,455 | ₩33,791 | ₩32,825 | ₩33,415 | -0.12% | 12.6만 |
|---|
| 2026.06.17 | ₩33,455 | ₩33,576 | ₩32,597 | ₩32,986 | -1.40% | 9.6만 |
|---|
| 2026.06.16 | ₩33,455 | ₩33,777 | ₩32,892 | ₩33,228 | -0.68% | 7.4만 |
|---|
| 2026.06.15 | ₩34,032 | ₩34,086 | ₩32,825 | ₩33,026 | -2.96% | 5.2만 |
|---|
| 2026.06.12 | ₩33,710 | ₩34,180 | ₩33,683 | ₩33,885 | +0.52% | 6.5만 |
|---|
| 2026.06.11 | ₩33,375 | ₩33,563 | ₩32,731 | ₩33,321 | -0.16% | 9만 |
|---|
| 2026.06.10 | ₩32,973 | ₩33,402 | ₩32,450 | ₩33,281 | +0.94% | 6.8만 |
|---|
| 2026.06.09 | ₩32,624 | ₩33,053 | ₩32,316 | ₩32,879 | +0.78% | 7.1만 |
|---|
| 2026.06.08 | ₩32,208 | ₩32,584 | ₩31,685 | ₩32,503 | +0.92% | 5.9만 |
|---|
| 2026.06.05 | ₩31,793 | ₩32,557 | ₩31,779 | ₩32,302 | +1.60% | 5.2만 |
|---|
| 2026.06.04 | ₩31,511 | ₩32,074 | ₩31,511 | ₩32,061 | +1.74% | 3.6만 |
|---|
| 2026.06.03 | ₩31,927 | ₩31,927 | ₩31,095 | ₩31,149 | -2.44% | 4.2만 |
|---|
| 2026.06.02 | ₩31,417 | ₩32,235 | ₩31,417 | ₩32,141 | +2.30% | 3.4만 |
|---|
| 2026.06.01 | ₩31,860 | ₩32,141 | ₩31,270 | ₩31,632 | -0.72% | 4.2만 |
|---|
| 2026.05.29 | ₩32,034 | ₩32,222 | ₩31,833 | ₩32,101 | +0.21% | 2.9만 |
|---|
| 2026.05.28 | ₩32,101 | ₩32,128 | ₩31,605 | ₩32,128 | +0.08% | 3.6만 |
|---|
| 2026.05.27 | ₩32,182 | ₩32,329 | ₩31,712 | ₩32,074 | -0.33% | 5.4만 |
|---|
| 2026.05.26 | ₩31,793 | ₩32,182 | ₩31,645 | ₩32,168 | +1.18% | 3.3만 |
|---|
| 2026.05.22 | ₩31,967 | ₩32,182 | ₩31,618 | ₩31,712 | -0.80% | 3만 |
|---|
| 2026.05.21 | ₩31,364 | ₩32,034 | ₩31,310 | ₩31,900 | +1.71% | 3.3만 |
|---|
| 2026.05.20 | ₩31,189 | ₩31,954 | ₩30,975 | ₩31,699 | +1.63% | 4.8만 |
|---|
| 2026.05.19 | ₩31,203 | ₩31,404 | ₩30,908 | ₩31,243 | +0.13% | 3.2만 |
|---|
| 2026.05.18 | ₩30,452 | ₩31,337 | ₩30,452 | ₩31,203 | +2.47% | 3.2만 |
|---|
| 2026.05.15 | ₩31,028 | ₩31,122 | ₩30,278 | ₩30,519 | -1.64% | 3.5만 |
|---|
| 2026.05.14 | ₩30,921 | ₩31,525 | ₩30,921 | ₩31,189 | +0.87% | 2.4만 |
|---|
| 2026.05.13 | ₩30,921 | ₩31,055 | ₩30,800 | ₩30,948 | +0.09% | 2.4만 |
|---|
| 2026.05.12 | ₩31,337 | ₩31,712 | ₩30,707 | ₩31,270 | -0.21% | 5.2만 |
|---|
| 2026.05.11 | ₩32,302 | ₩32,302 | ₩31,364 | ₩31,431 | -2.70% | 2.8만 |
|---|
| 2026.05.08 | ₩32,356 | ₩32,356 | ₩31,927 | ₩32,302 | -0.17% | 2만 |
|---|
| 2026.05.07 | ₩32,088 | ₩32,772 | ₩32,074 | ₩32,329 | +0.75% | 3.5만 |
|---|
| 2026.05.06 | ₩31,994 | ₩32,222 | ₩31,444 | ₩31,967 | -0.08% | 4.1만 |
|---|
| 2026.05.05 | ₩31,873 | ₩32,383 | ₩31,605 | ₩32,168 | +0.93% | 4.1만 |
|---|
| 2026.05.04 | ₩32,275 | ₩32,369 | ₩31,417 | ₩31,565 | -2.20% | 3.6만 |
|---|
| 2026.05.01 | ₩32,195 | ₩32,436 | ₩31,538 | ₩32,195 | 0.00% | 3.8만 |
|---|
| 2026.04.30 | ₩31,846 | ₩32,369 | ₩31,846 | ₩32,115 | +0.84% | 3.5만 |
|---|
| 2026.04.29 | ₩32,758 | ₩32,758 | ₩32,048 | ₩32,195 | -1.72% | 5.3만 |
|---|
| 2026.04.28 | ₩32,825 | ₩33,147 | ₩32,182 | ₩33,000 | +0.53% | 6.5만 |
|---|
| 2026.04.27 | ₩32,182 | ₩32,731 | ₩31,954 | ₩32,664 | +1.50% | 5.5만 |
|---|
| 2026.04.24 | ₩32,503 | ₩32,557 | ₩32,034 | ₩32,222 | -0.87% | 3.3만 |
|---|
| 2026.04.23 | ₩31,793 | ₩33,388 | ₩31,712 | ₩32,825 | +3.25% | 4.4만 |
|---|
| 2026.04.22 | ₩31,820 | ₩31,873 | ₩31,390 | ₩31,712 | -0.34% | 7.1만 |
|---|
| 2026.04.21 | ₩32,517 | ₩32,517 | ₩31,511 | ₩31,699 | -2.52% | 4.6만 |
|---|
| 2026.04.20 | ₩32,731 | ₩33,509 | ₩32,410 | ₩32,584 | -0.45% | 6만 |
|---|
| 2026.04.17 | ₩32,356 | ₩33,026 | ₩31,806 | ₩32,839 | +1.49% | 12.6만 |
|---|
| 2026.04.16 | ₩32,758 | ₩32,852 | ₩31,511 | ₩31,645 | -3.40% | 11.3만 |
|---|
| 2026.04.15 | ₩33,254 | ₩33,388 | ₩32,691 | ₩32,946 | -0.93% | 2.5만 |
|---|
| 2026.04.14 | ₩33,402 | ₩33,469 | ₩32,852 | ₩33,429 | +0.08% | 4.9만 |
|---|
| 2026.04.13 | ₩33,683 | ₩33,697 | ₩33,228 | ₩33,603 | -0.24% | 2.5만 |
|---|
| 2026.04.10 | ₩33,925 | ₩34,032 | ₩33,362 | ₩33,710 | -0.63% | 3.1만 |
|---|
| 2026.04.09 | ₩33,348 | ₩34,099 | ₩32,919 | ₩34,099 | +2.25% | 3.8만 |
|---|
| 2026.04.08 | ₩33,523 | ₩34,193 | ₩33,187 | ₩33,402 | -0.36% | 4.6만 |
|---|
| 2026.04.07 | ₩32,557 | ₩32,852 | ₩32,249 | ₩32,839 | +0.86% | 2.8만 |
|---|
| 2026.04.06 | ₩32,168 | ₩32,638 | ₩32,048 | ₩32,624 | +1.42% | 2.5만 |
|---|
| 2026.04.02 | ₩32,074 | ₩32,798 | ₩31,913 | ₩32,316 | +0.75% | 1.8만 |
|---|
| 2026.04.01 | ₩31,994 | ₩32,892 | ₩31,846 | ₩32,369 | +1.17% | 2.6만 |
|---|
| 2026.03.31 | ₩32,343 | ₩32,490 | ₩31,605 | ₩31,900 | -1.37% | 4.2만 |
|---|
| 2026.03.30 | ₩31,793 | ₩32,182 | ₩31,484 | ₩31,860 | +0.21% | 3.4만 |
|---|
| 2026.03.27 | ₩31,699 | ₩31,913 | ₩31,189 | ₩31,404 | -0.93% | 2.4만 |
|---|
| 2026.03.26 | ₩31,592 | ₩32,195 | ₩31,578 | ₩32,034 | +1.40% | 1.6만 |
|---|
| 2026.03.25 | ₩31,900 | ₩32,155 | ₩31,417 | ₩31,793 | -0.34% | 5.5만 |
|---|
| 2026.03.24 | ₩31,350 | ₩32,289 | ₩31,256 | ₩31,632 | +0.90% | 2.8만 |
|---|
| 2026.03.23 | ₩31,069 | ₩32,249 | ₩30,975 | ₩31,699 | +2.03% | 3.9만 |
|---|
| 2026.03.20 | ₩30,868 | ₩30,988 | ₩30,063 | ₩30,505 | -1.17% | 10.7만 |
|---|
| 2026.03.19 | ₩30,143 | ₩31,042 | ₩29,942 | ₩30,868 | +2.40% | 3.5만 |
|---|
| 2026.03.18 | ₩30,908 | ₩31,404 | ₩30,130 | ₩30,398 | -1.65% | 4.3만 |
|---|
| 2026.03.17 | ₩31,739 | ₩32,115 | ₩31,028 | ₩31,136 | -1.90% | 4.1만 |
|---|
| 2026.03.16 | ₩31,149 | ₩31,672 | ₩31,149 | ₩31,645 | +1.59% | 1.5만 |
|---|
| 2026.03.13 | ₩31,551 | ₩31,551 | ₩30,613 | ₩30,921 | -2.00% | 3.1만 |
|---|
| 2026.03.12 | ₩30,425 | ₩31,685 | ₩30,425 | ₩31,297 | +2.86% | 4.3만 |
|---|
| 2026.03.11 | ₩31,605 | ₩31,659 | ₩30,908 | ₩31,095 | -1.61% | 2.2만 |
|---|
| 2026.03.10 | ₩31,498 | ₩32,490 | ₩31,270 | ₩32,007 | +1.62% | 3.3만 |
|---|
| 2026.03.09 | ₩31,458 | ₩31,766 | ₩30,653 | ₩31,739 | +0.90% | 3.1만 |
|---|
| 2026.03.06 | ₩32,128 | ₩32,410 | ₩31,337 | ₩32,088 | -0.13% | 5.3만 |
|---|
| 2026.03.05 | ₩32,892 | ₩33,080 | ₩32,007 | ₩32,785 | -0.33% | 6.6만 |
|---|
| 2026.03.04 | ₩33,321 | ₩33,509 | ₩32,745 | ₩33,268 | -0.16% | 4.2만 |
|---|
| 2026.03.03 | ₩32,544 | ₩33,134 | ₩31,980 | ₩32,986 | +1.36% | 2.7만 |
|---|
| 2026.03.02 | ₩32,048 | ₩33,402 | ₩32,048 | ₩33,147 | +3.43% | 3.6만 |
|---|
| 2026.02.27 | ₩32,758 | ₩32,933 | ₩31,860 | ₩32,651 | -0.33% | 6.4만 |
|---|
| 2026.02.26 | ₩33,643 | ₩34,086 | ₩33,080 | ₩33,415 | -0.68% | 3.8만 |
|---|
| 2026.02.25 | ₩32,611 | ₩33,657 | ₩32,423 | ₩33,482 | +2.67% | 2.6만 |
|---|
| 2026.02.24 | ₩32,839 | ₩33,053 | ₩31,605 | ₩32,557 | -0.86% | 3만 |
|---|
| 2026.02.23 | ₩34,005 | ₩34,005 | ₩32,208 | ₩32,852 | -3.39% | 8.7만 |
|---|
| 2026.02.20 | ₩33,858 | ₩34,394 | ₩33,160 | ₩34,139 | +0.83% | 6.9만 |
|---|
| 2026.02.19 | ₩34,019 | ₩34,019 | ₩33,388 | ₩33,858 | -0.47% | 3.5만 |
|---|
| 2026.02.18 | ₩34,475 | ₩34,917 | ₩33,683 | ₩34,180 | -0.86% | 5.9만 |
|---|
| 2026.02.17 | ₩34,314 | ₩34,595 | ₩33,952 | ₩34,528 | +0.63% | 3.4만 |
|---|
| 2026.02.13 | ₩34,448 | ₩34,649 | ₩33,831 | ₩34,260 | -0.54% | 4.6만 |
|---|
| 2026.02.12 | ₩34,528 | ₩34,582 | ₩33,630 | ₩34,568 | +0.12% | 4.1만 |
|---|
| 2026.02.11 | ₩34,957 | ₩34,957 | ₩33,523 | ₩34,206 | -2.15% | 5.2만 |
|---|
| 2026.02.10 | ₩34,971 | ₩35,145 | ₩34,139 | ₩34,971 | 0.00% | 5.8만 |
|---|
| 2026.02.09 | ₩35,386 | ₩35,668 | ₩34,837 | ₩35,118 | -0.76% | 7.5만 |
|---|
| 2026.02.06 | ₩35,024 | ₩35,400 | ₩34,756 | ₩35,279 | +0.73% | 4.8만 |
|---|
| 2026.02.05 | ₩34,662 | ₩35,065 | ₩34,099 | ₩34,609 | -0.15% | 5.3만 |
|---|
| 2026.02.04 | ₩34,850 | ₩34,984 | ₩34,126 | ₩34,716 | -0.38% | 5.4만 |
|---|
| 2026.02.03 | ₩34,193 | ₩34,702 | ₩33,523 | ₩34,448 | +0.75% | 5.1만 |
|---|
| 2026.02.02 | ₩31,846 | ₩34,515 | ₩31,846 | ₩34,247 | +7.54% | 7.5만 |
|---|
| 2026.01.30 | ₩30,961 | ₩31,927 | ₩30,653 | ₩31,820 | +2.77% | 5.3만 |
|---|
| 2026.01.29 | ₩30,385 | ₩31,203 | ₩29,875 | ₩31,203 | +2.69% | 3만 |
|---|
| 2026.01.28 | ₩30,318 | ₩30,318 | ₩29,808 | ₩29,942 | -1.24% | 2.4만 |
|---|
| 2026.01.27 | ₩30,492 | ₩30,827 | ₩30,170 | ₩30,613 | +0.40% | 2.8만 |
|---|
| 2026.01.26 | ₩30,398 | ₩30,680 | ₩29,862 | ₩30,492 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩31,323 | ₩31,323 | ₩30,251 | ₩30,465 | -2.74% | 2.3만 |
|---|
| 2026.01.22 | ₩31,525 | ₩32,235 | ₩30,841 | ₩31,578 | +0.17% | 3.8만 |
|---|
| 2026.01.21 | ₩30,076 | ₩31,632 | ₩30,076 | ₩31,565 | +4.95% | 3.4만 |
|---|
| 2026.01.20 | ₩29,929 | ₩30,224 | ₩29,755 | ₩29,996 | +0.22% | 2.1만 |
|---|
| 2026.01.16 | ₩30,586 | ₩30,975 | ₩30,304 | ₩30,465 | -0.39% | 3만 |
|---|
| 2026.01.15 | ₩29,942 | ₩30,975 | ₩29,942 | ₩30,666 | +2.42% | 2.5만 |
|---|
| 2026.01.14 | ₩29,594 | ₩30,090 | ₩29,567 | ₩30,090 | +1.68% | 2.7만 |
|---|
| 2026.01.13 | ₩29,513 | ₩29,956 | ₩29,393 | ₩29,848 | +1.14% | 4.5만 |
|---|
| 2026.01.12 | ₩29,567 | ₩29,808 | ₩29,500 | ₩29,768 | +0.68% | 1.8만 |
|---|
| 2026.01.09 | ₩30,117 | ₩30,224 | ₩29,594 | ₩29,755 | -1.20% | 2.6만 |
|---|
| 2026.01.08 | ₩29,138 | ₩30,237 | ₩29,138 | ₩30,130 | +3.41% | 3.4만 |
|---|
| 2026.01.07 | ₩29,580 | ₩29,580 | ₩29,071 | ₩29,339 | -0.82% | 1.8만 |
|---|
| 2026.01.06 | ₩29,580 | ₩29,781 | ₩29,178 | ₩29,714 | +0.45% | 4만 |
|---|
| 2026.01.05 | ₩29,084 | ₩30,036 | ₩29,084 | ₩29,781 | +2.40% | 2.9만 |
|---|
| 2026.01.02 | ₩29,902 | ₩30,076 | ₩29,044 | ₩29,191 | -2.38% | 3.7만 |
|---|
| 2025.12.31 | ₩29,902 | ₩29,956 | ₩29,594 | ₩29,755 | -0.49% | 3.7만 |
|---|
| 2025.12.30 | ₩30,264 | ₩30,264 | ₩29,969 | ₩29,996 | -0.89% | 1.9만 |
|---|
| 2025.12.29 | ₩30,237 | ₩30,479 | ₩30,103 | ₩30,304 | +0.22% | 3.5만 |
|---|
| 2025.12.26 | ₩30,599 | ₩30,599 | ₩30,117 | ₩30,224 | -1.23% | 1.6만 |
|---|
| 2025.12.24 | ₩30,452 | ₩30,586 | ₩30,331 | ₩30,452 | 0.00% | 1.2만 |
|---|
| 2025.12.23 | ₩30,586 | ₩31,042 | ₩30,345 | ₩30,546 | -0.13% | 3만 |
|---|
| 2025.12.22 | ₩31,216 | ₩31,458 | ₩30,613 | ₩30,774 | -1.42% | 2.3만 |
|---|
| 2025.12.19 | ₩31,913 | ₩31,967 | ₩30,881 | ₩31,109 | -2.52% | 8.6만 |
|---|
| 2025.12.18 | ₩32,383 | ₩32,450 | ₩31,565 | ₩31,967 | -1.28% | 4만 |
|---|
| 2025.12.17 | ₩32,061 | ₩32,544 | ₩31,779 | ₩32,074 | +0.04% | 4.5만 |
|---|
| 2025.12.16 | ₩31,927 | ₩32,182 | ₩31,471 | ₩32,128 | +0.63% | 4.2만 |
|---|
| 2025.12.15 | ₩31,779 | ₩31,994 | ₩31,511 | ₩31,860 | +0.25% | 4.6만 |
|---|
| 2025.12.12 | ₩31,230 | ₩31,551 | ₩30,868 | ₩31,484 | +0.82% | 3.7만 |
|---|
| 2025.12.11 | ₩30,827 | ₩31,377 | ₩30,452 | ₩31,230 | +1.30% | 4.2만 |
|---|
| 2025.12.10 | ₩29,915 | ₩31,082 | ₩29,661 | ₩30,881 | +3.23% | 9.6만 |
|---|
| 2025.12.09 | ₩30,143 | ₩30,210 | ₩29,808 | ₩30,103 | -0.13% | 3.2만 |
|---|
| 2025.12.08 | ₩29,741 | ₩30,090 | ₩29,594 | ₩29,768 | +0.09% | 2.8만 |
|---|
| 2025.12.05 | ₩30,009 | ₩30,036 | ₩29,647 | ₩29,741 | -0.89% | 2.3만 |
|---|
| 2025.12.04 | ₩30,224 | ₩30,452 | ₩29,835 | ₩30,143 | -0.27% | 1.9만 |
|---|
| 2025.12.03 | ₩29,862 | ₩30,505 | ₩29,862 | ₩30,479 | +2.07% | 3만 |
|---|
| 2025.12.02 | ₩30,251 | ₩30,251 | ₩29,567 | ₩29,661 | -1.95% | 2.8만 |
|---|
| 2025.12.01 | ₩29,379 | ₩30,184 | ₩29,379 | ₩29,996 | +2.10% | 2.7만 |
|---|
| 2025.11.28 | ₩30,036 | ₩30,036 | ₩29,540 | ₩29,795 | -0.80% | 1.6만 |
|---|
| 2025.11.26 | ₩30,036 | ₩30,304 | ₩29,701 | ₩30,063 | +0.09% | 4.3만 |
|---|
| 2025.11.25 | ₩29,460 | ₩30,036 | ₩29,460 | ₩29,902 | +1.50% | 3.7만 |
|---|
| 2025.11.24 | ₩29,366 | ₩29,366 | ₩28,816 | ₩29,258 | -0.37% | 4.2만 |
|---|
| 2025.11.21 | ₩28,601 | ₩29,701 | ₩28,440 | ₩29,406 | +2.81% | 4.7만 |
|---|
| 2025.11.20 | ₩28,977 | ₩29,030 | ₩28,400 | ₩28,534 | -1.53% | 2.3만 |
|---|
| 2025.11.19 | ₩28,829 | ₩29,030 | ₩28,454 | ₩28,588 | -0.84% | 3만 |
|---|
| 2025.11.18 | ₩28,186 | ₩28,816 | ₩28,011 | ₩28,615 | +1.52% | 2.2만 |
|---|
| 2025.11.17 | ₩28,896 | ₩28,896 | ₩28,092 | ₩28,213 | -2.37% | 2.1만 |
|---|
| 2025.11.14 | ₩29,151 | ₩29,393 | ₩28,373 | ₩29,379 | +0.78% | 2.4만 |
|---|
| 2025.11.13 | ₩29,030 | ₩29,620 | ₩28,963 | ₩29,339 | +1.06% | 3.7만 |
|---|
| 2025.11.12 | ₩29,299 | ₩29,674 | ₩29,111 | ₩29,285 | -0.05% | 3.5만 |
|---|
| 2025.11.11 | ₩29,191 | ₩29,339 | ₩28,762 | ₩29,325 | +0.46% | 3.9만 |
|---|
| 2025.11.10 | ₩29,138 | ₩29,205 | ₩28,735 | ₩29,098 | -0.14% | 1.8만 |
|---|
| 2025.11.07 | ₩28,803 | ₩29,151 | ₩28,695 | ₩29,151 | +1.21% | 2.4만 |
|---|
| 2025.11.06 | ₩28,789 | ₩29,044 | ₩28,320 | ₩28,816 | +0.09% | 2.2만 |
|---|
| 2025.11.05 | ₩28,655 | ₩29,366 | ₩28,427 | ₩29,245 | +2.06% | 3.2만 |
|---|
| 2025.11.04 | ₩28,749 | ₩29,460 | ₩28,709 | ₩28,829 | +0.28% | 2.4만 |
|---|
| 2025.11.03 | ₩28,655 | ₩29,325 | ₩28,145 | ₩29,017 | +1.26% | 4.3만 |
|---|
| 2025.10.31 | ₩28,695 | ₩28,816 | ₩27,904 | ₩28,521 | -0.61% | 6.1만 |
|---|
| 2025.10.30 | ₩28,575 | ₩29,057 | ₩28,494 | ₩28,762 | +0.66% | 4.6만 |
|---|
| 2025.10.29 | ₩28,722 | ₩29,500 | ₩28,347 | ₩28,588 | -0.47% | 4.9만 |
|---|
| 2025.10.28 | ₩29,258 | ₩29,258 | ₩28,642 | ₩28,990 | -0.92% | 3.3만 |
|---|
| 2025.10.27 | ₩27,918 | ₩29,728 | ₩27,918 | ₩29,272 | +4.85% | 7만 |
|---|
| 2025.10.24 | ₩27,891 | ₩28,360 | ₩27,247 | ₩28,145 | +0.91% | 5.3만 |
|---|
| 2025.10.23 | ₩26,845 | ₩27,971 | ₩26,376 | ₩27,515 | +2.50% | 3.7만 |
|---|
| 2025.10.22 | ₩26,349 | ₩26,939 | ₩26,174 | ₩26,603 | +0.97% | 2.6만 |
|---|
| 2025.10.21 | ₩26,335 | ₩26,671 | ₩26,161 | ₩26,362 | +0.10% | 2.4만 |
|---|
| 2025.10.20 | ₩25,705 | ₩26,469 | ₩25,705 | ₩26,456 | +2.92% | 2.2만 |
|---|
| 2025.10.17 | ₩25,853 | ₩26,188 | ₩25,611 | ₩25,946 | +0.36% | 3.8만 |
|---|
| 2025.10.16 | ₩27,153 | ₩27,234 | ₩25,517 | ₩25,678 | -5.43% | 4.6만 |
|---|
| 2025.10.15 | ₩26,845 | ₩27,220 | ₩26,563 | ₩27,153 | +1.15% | 8.7만 |
|---|
| 2025.10.14 | ₩25,906 | ₩26,979 | ₩25,906 | ₩26,751 | +3.26% | 4.1만 |
|---|
| 2025.10.13 | ₩26,241 | ₩26,295 | ₩25,772 | ₩26,134 | -0.41% | 3.3만 |
|---|
| 2025.10.10 | ₩26,724 | ₩27,073 | ₩25,786 | ₩25,786 | -3.51% | 4.4만 |
|---|