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 | ₩38,445 | ₩38,472 | ₩37,708 | ₩38,016 | -1.12% | 6만 |
| 2026.10.08 | ₩38,686 | ₩39,035 | ₩38,325 | ₩38,566 | -0.31% | 4.4만 |
| 2026.10.07 | ₩39,102 | ₩39,249 | ₩38,713 | ₩38,727 | -0.96% | 5만 |
| 2026.10.06 | ₩39,651 | ₩39,906 | ₩38,928 | ₩39,571 | -0.20% | 4.3만 |
| 2026.10.05 | ₩40,509 | ₩40,509 | ₩39,410 | ₩39,464 | -2.58% | 7.6만 |
| 2026.10.02 | ₩39,464 | ₩40,871 | ₩39,062 | ₩40,308 | +2.14% | 12.6만 |
| 2026.10.01 | ₩38,204 | ₩38,847 | ₩37,722 | ₩38,700 | +1.30% | 4.7만 |
| 2026.09.30 | ₩38,418 | ₩38,673 | ₩38,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,204 |
| -0.56% |
| 5.9만 |
| 2026.09.29 | ₩38,807 | ₩38,807 | ₩37,949 | ₩38,298 | -1.31% | 3.7만 |
|---|
| 2026.09.28 | ₩39,209 | ₩39,209 | ₩38,539 | ₩38,807 | -1.03% | 6.5만 |
|---|
| 2026.09.25 | ₩38,901 | ₩39,383 | ₩38,606 | ₩39,115 | +0.55% | 3.9만 |
|---|
| 2026.09.24 | ₩39,263 | ₩39,263 | ₩38,405 | ₩38,901 | -0.92% | 4.5만 |
|---|
| 2026.09.23 | ₩38,941 | ₩39,075 | ₩38,137 | ₩38,217 | -1.86% | 4.3만 |
|---|
| 2026.09.22 | ₩39,477 | ₩39,598 | ₩38,995 | ₩39,142 | -0.85% | 3.5만 |
|---|
| 2026.09.21 | ₩39,584 | ₩39,598 | ₩38,995 | ₩39,155 | -1.08% | 4.2만 |
|---|
| 2026.09.18 | ₩39,383 | ₩39,919 | ₩38,928 | ₩39,222 | -0.41% | 15.3만 |
|---|
| 2026.09.17 | ₩39,745 | ₩40,080 | ₩39,544 | ₩39,624 | -0.30% | 3만 |
|---|
| 2026.09.16 | ₩39,879 | ₩40,040 | ₩38,914 | ₩39,477 | -1.01% | 5.5만 |
|---|
| 2026.09.15 | ₩39,397 | ₩40,053 | ₩39,397 | ₩39,812 | +1.05% | 5.9만 |
|---|
| 2026.09.14 | ₩39,370 | ₩40,093 | ₩39,370 | ₩39,544 | +0.44% | 4.2만 |
|---|
| 2026.09.11 | ₩39,477 | ₩39,531 | ₩38,834 | ₩39,356 | -0.31% | 4.4만 |
|---|
| 2026.09.10 | ₩38,485 | ₩39,129 | ₩38,378 | ₩39,129 | +1.67% | 3.7만 |
|---|
| 2026.09.09 | ₩38,552 | ₩38,995 | ₩38,405 | ₩38,660 | +0.28% | 5만 |
|---|
| 2026.09.08 | ₩39,062 | ₩39,142 | ₩38,539 | ₩38,767 | -0.75% | 6.6만 |
|---|
| 2026.09.04 | ₩38,901 | ₩39,330 | ₩38,901 | ₩39,249 | +0.90% | 3.3만 |
|---|
| 2026.09.03 | ₩38,713 | ₩39,021 | ₩38,378 | ₩38,874 | +0.42% | 4.7만 |
|---|
| 2026.09.02 | ₩37,628 | ₩38,566 | ₩37,494 | ₩38,418 | +2.10% | 7.9만 |
|---|
| 2026.09.01 | ₩37,775 | ₩38,137 | ₩37,373 | ₩37,628 | -0.39% | 4만 |
|---|
| 2026.08.31 | ₩38,083 | ₩38,298 | ₩37,735 | ₩37,856 | -0.60% | 4.2만 |
|---|
| 2026.08.28 | ₩38,030 | ₩38,633 | ₩37,976 | ₩38,164 | +0.35% | 2.9만 |
|---|
| 2026.08.27 | ₩37,802 | ₩38,097 | ₩37,360 | ₩38,030 | +0.60% | 5.2만 |
|---|
| 2026.08.26 | ₩38,258 | ₩38,392 | ₩37,802 | ₩37,923 | -0.88% | 3.5만 |
|---|
| 2026.08.25 | ₩38,137 | ₩38,258 | ₩37,829 | ₩38,177 | +0.11% | 4.5만 |
|---|
| 2026.08.24 | ₩38,204 | ₩38,794 | ₩38,030 | ₩38,097 | -0.28% | 4.5만 |
|---|
| 2026.08.21 | ₩38,351 | ₩38,526 | ₩36,958 | ₩38,244 | -0.28% | 12.5만 |
|---|
| 2026.08.20 | ₩37,507 | ₩38,338 | ₩36,904 | ₩38,137 | +1.68% | 4.6만 |
|---|
| 2026.08.19 | ₩39,115 | ₩39,263 | ₩37,628 | ₩37,681 | -3.67% | 8.4만 |
|---|
| 2026.08.18 | ₩40,160 | ₩40,402 | ₩38,995 | ₩39,048 | -2.77% | 7만 |
|---|
| 2026.08.17 | ₩39,839 | ₩40,469 | ₩39,584 | ₩40,093 | +0.64% | 7.8만 |
|---|
| 2026.08.14 | ₩40,093 | ₩40,643 | ₩39,356 | ₩39,973 | -0.30% | 20.2만 |
|---|
| 2026.08.13 | ₩39,557 | ₩40,629 | ₩39,557 | ₩40,201 | +1.63% | 7.8만 |
|---|
| 2026.08.12 | ₩39,062 | ₩39,624 | ₩38,887 | ₩39,557 | +1.27% | 7.5만 |
|---|
| 2026.08.11 | ₩38,137 | ₩39,008 | ₩38,110 | ₩39,008 | +2.28% | 11.3만 |
|---|
| 2026.08.10 | ₩37,681 | ₩38,083 | ₩37,628 | ₩38,043 | +0.96% | 9.1만 |
|---|
| 2026.08.07 | ₩37,856 | ₩38,150 | ₩37,708 | ₩38,097 | +0.64% | 6.5만 |
|---|
| 2026.08.06 | ₩37,829 | ₩38,217 | ₩37,521 | ₩37,949 | +0.32% | 12.6만 |
|---|
| 2026.08.05 | ₩38,137 | ₩38,137 | ₩37,467 | ₩37,882 | -0.67% | 3만 |
|---|
| 2026.08.04 | ₩38,083 | ₩38,459 | ₩37,521 | ₩38,338 | +0.67% | 7.3만 |
|---|
| 2026.08.03 | ₩38,191 | ₩38,593 | ₩37,829 | ₩37,856 | -0.88% | 6.7만 |
|---|
| 2026.07.31 | ₩37,186 | ₩37,775 | ₩36,944 | ₩37,588 | +1.08% | 5.8만 |
|---|
| 2026.07.30 | ₩37,614 | ₩37,628 | ₩37,025 | ₩37,212 | -1.07% | 3.9만 |
|---|
| 2026.07.29 | ₩37,145 | ₩37,949 | ₩37,145 | ₩37,467 | +0.87% | 4.4만 |
|---|
| 2026.07.28 | ₩37,132 | ₩38,110 | ₩37,132 | ₩37,547 | +1.12% | 5.7만 |
|---|
| 2026.07.27 | ₩37,011 | ₩37,400 | ₩36,743 | ₩37,132 | +0.33% | 4.1만 |
|---|
| 2026.07.24 | ₩36,274 | ₩37,239 | ₩35,805 | ₩36,542 | +0.74% | 4.6만 |
|---|
| 2026.07.23 | ₩35,645 | ₩36,435 | ₩34,666 | ₩36,435 | +2.22% | 6.6만 |
|---|
| 2026.07.22 | ₩36,073 | ₩36,395 | ₩35,109 | ₩35,671 | -1.11% | 6만 |
|---|
| 2026.07.21 | ₩35,953 | ₩36,368 | ₩35,484 | ₩36,207 | +0.71% | 5.2만 |
|---|
| 2026.07.20 | ₩35,913 | ₩36,502 | ₩35,725 | ₩36,127 | +0.60% | 4.8만 |
|---|
| 2026.07.17 | ₩36,676 | ₩37,212 | ₩36,006 | ₩36,234 | -1.21% | 6.1만 |
|---|
| 2026.07.16 | ₩36,234 | ₩37,346 | ₩36,234 | ₩36,998 | +2.11% | 5.1만 |
|---|
| 2026.07.15 | ₩35,336 | ₩36,301 | ₩35,082 | ₩35,939 | +1.71% | 5.7만 |
|---|
| 2026.07.14 | ₩35,738 | ₩35,926 | ₩35,243 | ₩35,470 | -0.75% | 4.2만 |
|---|
| 2026.07.13 | ₩35,444 | ₩36,100 | ₩35,176 | ₩35,618 | +0.49% | 7.7만 |
|---|
| 2026.07.10 | ₩35,162 | ₩35,913 | ₩34,894 | ₩35,269 | +0.30% | 3.9만 |
|---|
| 2026.07.09 | ₩34,680 | ₩35,698 | ₩34,680 | ₩35,135 | +1.31% | 5.7만 |
|---|
| 2026.07.08 | ₩35,457 | ₩35,457 | ₩34,398 | ₩34,841 | -1.74% | 4.4만 |
|---|
| 2026.07.07 | ₩36,328 | ₩36,596 | ₩35,417 | ₩35,511 | -2.25% | 5만 |
|---|
| 2026.07.06 | ₩36,020 | ₩36,516 | ₩35,899 | ₩36,127 | +0.30% | 6.7만 |
|---|
| 2026.07.02 | ₩36,743 | ₩36,743 | ₩35,926 | ₩36,301 | -1.20% | 10.3만 |
|---|
| 2026.07.01 | ₩35,712 | ₩37,011 | ₩35,712 | ₩36,730 | +2.85% | 4.7만 |
|---|
| 2026.06.30 | ₩35,551 | ₩36,073 | ₩34,975 | ₩35,551 | 0.00% | 5.5만 |
|---|
| 2026.06.29 | ₩35,765 | ₩35,993 | ₩34,398 | ₩35,698 | -0.19% | 12.4만 |
|---|
| 2026.06.26 | ₩34,814 | ₩36,650 | ₩34,814 | ₩36,140 | +3.81% | 48.2만 |
|---|
| 2026.06.25 | ₩35,109 | ₩35,109 | ₩34,519 | ₩34,693 | -1.18% | 6.9만 |
|---|
| 2026.06.24 | ₩34,532 | ₩35,122 | ₩34,452 | ₩34,934 | +1.16% | 5.8만 |
|---|
| 2026.06.23 | ₩33,742 | ₩34,653 | ₩33,675 | ₩34,345 | +1.79% | 4.1만 |
|---|
| 2026.06.22 | ₩33,232 | ₩33,688 | ₩33,232 | ₩33,648 | +1.25% | 5.9만 |
|---|
| 2026.06.18 | ₩33,434 | ₩33,769 | ₩32,804 | ₩33,393 | -0.12% | 12.6만 |
|---|
| 2026.06.17 | ₩33,434 | ₩33,554 | ₩32,576 | ₩32,964 | -1.40% | 9.6만 |
|---|
| 2026.06.16 | ₩33,434 | ₩33,755 | ₩32,871 | ₩33,206 | -0.68% | 7.4만 |
|---|
| 2026.06.15 | ₩34,010 | ₩34,063 | ₩32,804 | ₩33,005 | -2.96% | 5.2만 |
|---|
| 2026.06.12 | ₩33,688 | ₩34,157 | ₩33,661 | ₩33,862 | +0.52% | 6.5만 |
|---|
| 2026.06.11 | ₩33,353 | ₩33,541 | ₩32,710 | ₩33,299 | -0.16% | 9만 |
|---|
| 2026.06.10 | ₩32,951 | ₩33,380 | ₩32,428 | ₩33,259 | +0.94% | 6.8만 |
|---|
| 2026.06.09 | ₩32,603 | ₩33,031 | ₩32,294 | ₩32,857 | +0.78% | 7.1만 |
|---|
| 2026.06.08 | ₩32,187 | ₩32,562 | ₩31,665 | ₩32,482 | +0.92% | 5.9만 |
|---|
| 2026.06.05 | ₩31,772 | ₩32,536 | ₩31,758 | ₩32,281 | +1.60% | 5.2만 |
|---|
| 2026.06.04 | ₩31,490 | ₩32,053 | ₩31,490 | ₩32,040 | +1.74% | 3.6만 |
|---|
| 2026.06.03 | ₩31,906 | ₩31,906 | ₩31,075 | ₩31,129 | -2.44% | 4.2만 |
|---|
| 2026.06.02 | ₩31,397 | ₩32,214 | ₩31,397 | ₩32,120 | +2.30% | 3.4만 |
|---|
| 2026.06.01 | ₩31,839 | ₩32,120 | ₩31,249 | ₩31,611 | -0.72% | 4.2만 |
|---|
| 2026.05.29 | ₩32,013 | ₩32,201 | ₩31,812 | ₩32,080 | +0.21% | 2.9만 |
|---|
| 2026.05.28 | ₩32,080 | ₩32,107 | ₩31,584 | ₩32,107 | +0.08% | 3.6만 |
|---|
| 2026.05.27 | ₩32,160 | ₩32,308 | ₩31,691 | ₩32,053 | -0.33% | 5.4만 |
|---|
| 2026.05.26 | ₩31,772 | ₩32,160 | ₩31,624 | ₩32,147 | +1.18% | 3.3만 |
|---|
| 2026.05.22 | ₩31,946 | ₩32,160 | ₩31,598 | ₩31,691 | -0.80% | 3만 |
|---|
| 2026.05.21 | ₩31,343 | ₩32,013 | ₩31,289 | ₩31,879 | +1.71% | 3.3만 |
|---|
| 2026.05.20 | ₩31,169 | ₩31,933 | ₩30,954 | ₩31,678 | +1.63% | 4.8만 |
|---|
| 2026.05.19 | ₩31,182 | ₩31,383 | ₩30,887 | ₩31,222 | +0.13% | 3.2만 |
|---|
| 2026.05.18 | ₩30,432 | ₩31,316 | ₩30,432 | ₩31,182 | +2.47% | 3.2만 |
|---|
| 2026.05.15 | ₩31,008 | ₩31,102 | ₩30,258 | ₩30,499 | -1.64% | 3.5만 |
|---|
| 2026.05.14 | ₩30,901 | ₩31,504 | ₩30,901 | ₩31,169 | +0.87% | 2.4만 |
|---|
| 2026.05.13 | ₩30,901 | ₩31,035 | ₩30,780 | ₩30,928 | +0.09% | 2.4만 |
|---|
| 2026.05.12 | ₩31,316 | ₩31,691 | ₩30,686 | ₩31,249 | -0.21% | 5.2만 |
|---|
| 2026.05.11 | ₩32,281 | ₩32,281 | ₩31,343 | ₩31,410 | -2.70% | 2.8만 |
|---|
| 2026.05.08 | ₩32,335 | ₩32,335 | ₩31,906 | ₩32,281 | -0.17% | 2만 |
|---|
| 2026.05.07 | ₩32,067 | ₩32,750 | ₩32,053 | ₩32,308 | +0.75% | 3.5만 |
|---|
| 2026.05.06 | ₩31,973 | ₩32,201 | ₩31,423 | ₩31,946 | -0.08% | 4.1만 |
|---|
| 2026.05.05 | ₩31,852 | ₩32,361 | ₩31,584 | ₩32,147 | +0.93% | 4.1만 |
|---|
| 2026.05.04 | ₩32,254 | ₩32,348 | ₩31,397 | ₩31,544 | -2.20% | 3.6만 |
|---|
| 2026.05.01 | ₩32,174 | ₩32,415 | ₩31,517 | ₩32,174 | 0.00% | 3.8만 |
|---|
| 2026.04.30 | ₩31,825 | ₩32,348 | ₩31,825 | ₩32,093 | +0.84% | 3.5만 |
|---|
| 2026.04.29 | ₩32,737 | ₩32,737 | ₩32,026 | ₩32,174 | -1.72% | 5.3만 |
|---|
| 2026.04.28 | ₩32,804 | ₩33,125 | ₩32,160 | ₩32,978 | +0.53% | 6.5만 |
|---|
| 2026.04.27 | ₩32,160 | ₩32,710 | ₩31,933 | ₩32,643 | +1.50% | 5.5만 |
|---|
| 2026.04.24 | ₩32,482 | ₩32,536 | ₩32,013 | ₩32,201 | -0.87% | 3.3만 |
|---|
| 2026.04.23 | ₩31,772 | ₩33,366 | ₩31,691 | ₩32,804 | +3.25% | 4.4만 |
|---|
| 2026.04.22 | ₩31,799 | ₩31,852 | ₩31,370 | ₩31,691 | -0.34% | 7.1만 |
|---|
| 2026.04.21 | ₩32,495 | ₩32,495 | ₩31,490 | ₩31,678 | -2.52% | 4.6만 |
|---|
| 2026.04.20 | ₩32,710 | ₩33,487 | ₩32,388 | ₩32,562 | -0.45% | 6만 |
|---|
| 2026.04.17 | ₩32,335 | ₩33,005 | ₩31,785 | ₩32,817 | +1.49% | 12.6만 |
|---|
| 2026.04.16 | ₩32,737 | ₩32,830 | ₩31,490 | ₩31,624 | -3.40% | 11.3만 |
|---|
| 2026.04.15 | ₩33,232 | ₩33,366 | ₩32,670 | ₩32,924 | -0.93% | 2.5만 |
|---|
| 2026.04.14 | ₩33,380 | ₩33,447 | ₩32,830 | ₩33,407 | +0.08% | 4.9만 |
|---|
| 2026.04.13 | ₩33,661 | ₩33,675 | ₩33,206 | ₩33,581 | -0.24% | 2.5만 |
|---|
| 2026.04.10 | ₩33,903 | ₩34,010 | ₩33,340 | ₩33,688 | -0.63% | 3.1만 |
|---|
| 2026.04.09 | ₩33,326 | ₩34,077 | ₩32,897 | ₩34,077 | +2.25% | 3.8만 |
|---|
| 2026.04.08 | ₩33,501 | ₩34,171 | ₩33,165 | ₩33,380 | -0.36% | 4.6만 |
|---|
| 2026.04.07 | ₩32,536 | ₩32,830 | ₩32,227 | ₩32,817 | +0.86% | 2.8만 |
|---|
| 2026.04.06 | ₩32,147 | ₩32,616 | ₩32,026 | ₩32,603 | +1.42% | 2.5만 |
|---|
| 2026.04.02 | ₩32,053 | ₩32,777 | ₩31,892 | ₩32,294 | +0.75% | 1.8만 |
|---|
| 2026.04.01 | ₩31,973 | ₩32,871 | ₩31,825 | ₩32,348 | +1.17% | 2.6만 |
|---|
| 2026.03.31 | ₩32,321 | ₩32,469 | ₩31,584 | ₩31,879 | -1.37% | 4.2만 |
|---|
| 2026.03.30 | ₩31,772 | ₩32,160 | ₩31,464 | ₩31,839 | +0.21% | 3.4만 |
|---|
| 2026.03.27 | ₩31,678 | ₩31,892 | ₩31,169 | ₩31,383 | -0.93% | 2.4만 |
|---|
| 2026.03.26 | ₩31,571 | ₩32,174 | ₩31,557 | ₩32,013 | +1.40% | 1.6만 |
|---|
| 2026.03.25 | ₩31,879 | ₩32,134 | ₩31,397 | ₩31,772 | -0.34% | 5.5만 |
|---|
| 2026.03.24 | ₩31,330 | ₩32,268 | ₩31,236 | ₩31,611 | +0.90% | 2.8만 |
|---|
| 2026.03.23 | ₩31,048 | ₩32,227 | ₩30,954 | ₩31,678 | +2.03% | 3.9만 |
|---|
| 2026.03.20 | ₩30,847 | ₩30,968 | ₩30,043 | ₩30,485 | -1.17% | 10.7만 |
|---|
| 2026.03.19 | ₩30,124 | ₩31,021 | ₩29,923 | ₩30,847 | +2.40% | 3.5만 |
|---|
| 2026.03.18 | ₩30,887 | ₩31,383 | ₩30,110 | ₩30,378 | -1.65% | 4.3만 |
|---|
| 2026.03.17 | ₩31,718 | ₩32,093 | ₩31,008 | ₩31,115 | -1.90% | 4.1만 |
|---|
| 2026.03.16 | ₩31,129 | ₩31,651 | ₩31,129 | ₩31,624 | +1.59% | 1.5만 |
|---|
| 2026.03.13 | ₩31,531 | ₩31,531 | ₩30,593 | ₩30,901 | -2.00% | 3.1만 |
|---|
| 2026.03.12 | ₩30,405 | ₩31,665 | ₩30,405 | ₩31,276 | +2.86% | 4.3만 |
|---|
| 2026.03.11 | ₩31,584 | ₩31,638 | ₩30,887 | ₩31,075 | -1.61% | 2.2만 |
|---|
| 2026.03.10 | ₩31,477 | ₩32,469 | ₩31,249 | ₩31,986 | +1.62% | 3.3만 |
|---|
| 2026.03.09 | ₩31,437 | ₩31,745 | ₩30,633 | ₩31,718 | +0.90% | 3.1만 |
|---|
| 2026.03.06 | ₩32,107 | ₩32,388 | ₩31,316 | ₩32,067 | -0.13% | 5.3만 |
|---|
| 2026.03.05 | ₩32,871 | ₩33,058 | ₩31,986 | ₩32,763 | -0.33% | 6.6만 |
|---|
| 2026.03.04 | ₩33,299 | ₩33,487 | ₩32,723 | ₩33,246 | -0.16% | 4.2만 |
|---|
| 2026.03.03 | ₩32,522 | ₩33,112 | ₩31,959 | ₩32,964 | +1.36% | 2.7만 |
|---|
| 2026.03.02 | ₩32,026 | ₩33,380 | ₩32,026 | ₩33,125 | +3.43% | 3.6만 |
|---|
| 2026.02.27 | ₩32,737 | ₩32,911 | ₩31,839 | ₩32,629 | -0.33% | 6.4만 |
|---|
| 2026.02.26 | ₩33,621 | ₩34,063 | ₩33,058 | ₩33,393 | -0.68% | 3.8만 |
|---|
| 2026.02.25 | ₩32,589 | ₩33,635 | ₩32,402 | ₩33,460 | +2.67% | 2.6만 |
|---|
| 2026.02.24 | ₩32,817 | ₩33,031 | ₩31,584 | ₩32,536 | -0.86% | 3만 |
|---|
| 2026.02.23 | ₩33,983 | ₩33,983 | ₩32,187 | ₩32,830 | -3.39% | 8.7만 |
|---|
| 2026.02.20 | ₩33,836 | ₩34,372 | ₩33,139 | ₩34,117 | +0.83% | 6.9만 |
|---|
| 2026.02.19 | ₩33,996 | ₩33,996 | ₩33,366 | ₩33,836 | -0.47% | 3.5만 |
|---|
| 2026.02.18 | ₩34,452 | ₩34,894 | ₩33,661 | ₩34,157 | -0.86% | 5.9만 |
|---|
| 2026.02.17 | ₩34,291 | ₩34,573 | ₩33,929 | ₩34,506 | +0.63% | 3.4만 |
|---|
| 2026.02.13 | ₩34,425 | ₩34,626 | ₩33,809 | ₩34,238 | -0.54% | 4.6만 |
|---|
| 2026.02.12 | ₩34,506 | ₩34,559 | ₩33,608 | ₩34,546 | +0.12% | 4.1만 |
|---|
| 2026.02.11 | ₩34,934 | ₩34,934 | ₩33,501 | ₩34,184 | -2.15% | 5.2만 |
|---|
| 2026.02.10 | ₩34,948 | ₩35,122 | ₩34,117 | ₩34,948 | 0.00% | 5.8만 |
|---|
| 2026.02.09 | ₩35,363 | ₩35,645 | ₩34,814 | ₩35,095 | -0.76% | 7.5만 |
|---|
| 2026.02.06 | ₩35,001 | ₩35,377 | ₩34,733 | ₩35,256 | +0.73% | 4.8만 |
|---|
| 2026.02.05 | ₩34,640 | ₩35,042 | ₩34,077 | ₩34,586 | -0.15% | 5.3만 |
|---|
| 2026.02.04 | ₩34,827 | ₩34,961 | ₩34,104 | ₩34,693 | -0.38% | 5.4만 |
|---|
| 2026.02.03 | ₩34,171 | ₩34,680 | ₩33,501 | ₩34,425 | +0.75% | 5.1만 |
|---|
| 2026.02.02 | ₩31,825 | ₩34,492 | ₩31,825 | ₩34,224 | +7.54% | 7.5만 |
|---|
| 2026.01.30 | ₩30,941 | ₩31,906 | ₩30,633 | ₩31,799 | +2.77% | 5.3만 |
|---|
| 2026.01.29 | ₩30,365 | ₩31,182 | ₩29,856 | ₩31,182 | +2.69% | 3만 |
|---|
| 2026.01.28 | ₩30,298 | ₩30,298 | ₩29,789 | ₩29,923 | -1.24% | 2.4만 |
|---|
| 2026.01.27 | ₩30,472 | ₩30,807 | ₩30,150 | ₩30,593 | +0.40% | 2.8만 |
|---|
| 2026.01.26 | ₩30,378 | ₩30,660 | ₩29,842 | ₩30,472 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩31,303 | ₩31,303 | ₩30,231 | ₩30,445 | -2.74% | 2.3만 |
|---|
| 2026.01.22 | ₩31,504 | ₩32,214 | ₩30,820 | ₩31,557 | +0.17% | 3.8만 |
|---|
| 2026.01.21 | ₩30,057 | ₩31,611 | ₩30,057 | ₩31,544 | +4.95% | 3.4만 |
|---|
| 2026.01.20 | ₩29,909 | ₩30,204 | ₩29,735 | ₩29,976 | +0.22% | 2.1만 |
|---|
| 2026.01.16 | ₩30,566 | ₩30,954 | ₩30,284 | ₩30,445 | -0.39% | 3만 |
|---|
| 2026.01.15 | ₩29,923 | ₩30,954 | ₩29,923 | ₩30,646 | +2.42% | 2.5만 |
|---|
| 2026.01.14 | ₩29,574 | ₩30,070 | ₩29,547 | ₩30,070 | +1.68% | 2.7만 |
|---|
| 2026.01.13 | ₩29,494 | ₩29,936 | ₩29,373 | ₩29,829 | +1.14% | 4.5만 |
|---|
| 2026.01.12 | ₩29,547 | ₩29,789 | ₩29,480 | ₩29,748 | +0.68% | 1.8만 |
|---|
| 2026.01.09 | ₩30,097 | ₩30,204 | ₩29,574 | ₩29,735 | -1.20% | 2.6만 |
|---|
| 2026.01.08 | ₩29,119 | ₩30,217 | ₩29,119 | ₩30,110 | +3.41% | 3.4만 |
|---|
| 2026.01.07 | ₩29,561 | ₩29,561 | ₩29,052 | ₩29,320 | -0.82% | 1.8만 |
|---|
| 2026.01.06 | ₩29,561 | ₩29,762 | ₩29,159 | ₩29,695 | +0.45% | 4만 |
|---|
| 2026.01.05 | ₩29,065 | ₩30,016 | ₩29,065 | ₩29,762 | +2.40% | 2.9만 |
|---|
| 2026.01.02 | ₩29,882 | ₩30,057 | ₩29,025 | ₩29,172 | -2.38% | 3.7만 |
|---|
| 2025.12.31 | ₩29,882 | ₩29,936 | ₩29,574 | ₩29,735 | -0.49% | 3.7만 |
|---|
| 2025.12.30 | ₩30,244 | ₩30,244 | ₩29,949 | ₩29,976 | -0.89% | 1.9만 |
|---|
| 2025.12.29 | ₩30,217 | ₩30,459 | ₩30,083 | ₩30,284 | +0.22% | 3.5만 |
|---|
| 2025.12.26 | ₩30,579 | ₩30,579 | ₩30,097 | ₩30,204 | -1.23% | 1.6만 |
|---|
| 2025.12.24 | ₩30,432 | ₩30,566 | ₩30,311 | ₩30,432 | 0.00% | 1.2만 |
|---|
| 2025.12.23 | ₩30,566 | ₩31,021 | ₩30,325 | ₩30,526 | -0.13% | 3만 |
|---|
| 2025.12.22 | ₩31,196 | ₩31,437 | ₩30,593 | ₩30,753 | -1.42% | 2.3만 |
|---|
| 2025.12.19 | ₩31,892 | ₩31,946 | ₩30,861 | ₩31,088 | -2.52% | 8.6만 |
|---|
| 2025.12.18 | ₩32,361 | ₩32,428 | ₩31,544 | ₩31,946 | -1.28% | 4만 |
|---|
| 2025.12.17 | ₩32,040 | ₩32,522 | ₩31,758 | ₩32,053 | +0.04% | 4.5만 |
|---|
| 2025.12.16 | ₩31,906 | ₩32,160 | ₩31,450 | ₩32,107 | +0.63% | 4.2만 |
|---|
| 2025.12.15 | ₩31,758 | ₩31,973 | ₩31,490 | ₩31,839 | +0.25% | 4.6만 |
|---|
| 2025.12.12 | ₩31,209 | ₩31,531 | ₩30,847 | ₩31,464 | +0.82% | 3.7만 |
|---|
| 2025.12.11 | ₩30,807 | ₩31,356 | ₩30,432 | ₩31,209 | +1.30% | 4.2만 |
|---|
| 2025.12.10 | ₩29,896 | ₩31,062 | ₩29,641 | ₩30,861 | +3.23% | 9.6만 |
|---|
| 2025.12.09 | ₩30,124 | ₩30,191 | ₩29,789 | ₩30,083 | -0.13% | 3.2만 |
|---|
| 2025.12.08 | ₩29,722 | ₩30,070 | ₩29,574 | ₩29,748 | +0.09% | 2.8만 |
|---|
| 2025.12.05 | ₩29,990 | ₩30,016 | ₩29,628 | ₩29,722 | -0.89% | 2.3만 |
|---|
| 2025.12.04 | ₩30,204 | ₩30,432 | ₩29,815 | ₩30,124 | -0.27% | 1.9만 |
|---|
| 2025.12.03 | ₩29,842 | ₩30,485 | ₩29,842 | ₩30,459 | +2.07% | 3만 |
|---|
| 2025.12.02 | ₩30,231 | ₩30,231 | ₩29,547 | ₩29,641 | -1.95% | 2.8만 |
|---|
| 2025.12.01 | ₩29,360 | ₩30,164 | ₩29,360 | ₩29,976 | +2.10% | 2.7만 |
|---|
| 2025.11.28 | ₩30,016 | ₩30,016 | ₩29,521 | ₩29,775 | -0.80% | 1.6만 |
|---|
| 2025.11.26 | ₩30,016 | ₩30,284 | ₩29,681 | ₩30,043 | +0.09% | 4.3만 |
|---|
| 2025.11.25 | ₩29,440 | ₩30,016 | ₩29,440 | ₩29,882 | +1.50% | 3.7만 |
|---|
| 2025.11.24 | ₩29,346 | ₩29,346 | ₩28,797 | ₩29,239 | -0.37% | 4.2만 |
|---|
| 2025.11.21 | ₩28,583 | ₩29,681 | ₩28,422 | ₩29,387 | +2.81% | 4.7만 |
|---|
| 2025.11.20 | ₩28,958 | ₩29,011 | ₩28,382 | ₩28,516 | -1.53% | 2.3만 |
|---|
| 2025.11.19 | ₩28,810 | ₩29,011 | ₩28,435 | ₩28,569 | -0.84% | 3만 |
|---|
| 2025.11.18 | ₩28,167 | ₩28,797 | ₩27,993 | ₩28,596 | +1.52% | 2.2만 |
|---|
| 2025.11.17 | ₩28,877 | ₩28,877 | ₩28,073 | ₩28,194 | -2.37% | 2.1만 |
|---|
| 2025.11.14 | ₩29,132 | ₩29,373 | ₩28,355 | ₩29,360 | +0.78% | 2.4만 |
|---|
| 2025.11.13 | ₩29,011 | ₩29,601 | ₩28,944 | ₩29,320 | +1.06% | 3.7만 |
|---|
| 2025.11.12 | ₩29,279 | ₩29,655 | ₩29,092 | ₩29,266 | -0.05% | 3.5만 |
|---|
| 2025.11.11 | ₩29,172 | ₩29,320 | ₩28,743 | ₩29,306 | +0.46% | 3.9만 |
|---|
| 2025.11.10 | ₩29,119 | ₩29,186 | ₩28,717 | ₩29,078 | -0.14% | 1.8만 |
|---|
| 2025.11.07 | ₩28,784 | ₩29,132 | ₩28,676 | ₩29,132 | +1.21% | 2.4만 |
|---|
| 2025.11.06 | ₩28,770 | ₩29,025 | ₩28,301 | ₩28,797 | +0.09% | 2.2만 |
|---|
| 2025.11.05 | ₩28,636 | ₩29,346 | ₩28,408 | ₩29,226 | +2.06% | 3.2만 |
|---|
| 2025.11.04 | ₩28,730 | ₩29,440 | ₩28,690 | ₩28,810 | +0.28% | 2.4만 |
|---|
| 2025.11.03 | ₩28,636 | ₩29,306 | ₩28,127 | ₩28,998 | +1.26% | 4.3만 |
|---|
| 2025.10.31 | ₩28,676 | ₩28,797 | ₩27,886 | ₩28,502 | -0.61% | 6.1만 |
|---|
| 2025.10.30 | ₩28,556 | ₩29,038 | ₩28,475 | ₩28,743 | +0.66% | 4.6만 |
|---|
| 2025.10.29 | ₩28,703 | ₩29,480 | ₩28,328 | ₩28,569 | -0.47% | 4.9만 |
|---|
| 2025.10.28 | ₩29,239 | ₩29,239 | ₩28,623 | ₩28,971 | -0.92% | 3.3만 |
|---|
| 2025.10.27 | ₩27,899 | ₩29,708 | ₩27,899 | ₩29,253 | +4.85% | 7만 |
|---|
| 2025.10.24 | ₩27,872 | ₩28,341 | ₩27,229 | ₩28,127 | +0.91% | 5.3만 |
|---|
| 2025.10.23 | ₩26,827 | ₩27,953 | ₩26,358 | ₩27,497 | +2.50% | 3.7만 |
|---|
| 2025.10.22 | ₩26,331 | ₩26,921 | ₩26,157 | ₩26,586 | +0.97% | 2.6만 |
|---|
| 2025.10.21 | ₩26,318 | ₩26,653 | ₩26,144 | ₩26,345 | +0.10% | 2.4만 |
|---|
| 2025.10.20 | ₩25,688 | ₩26,452 | ₩25,688 | ₩26,439 | +2.92% | 2.2만 |
|---|
| 2025.10.17 | ₩25,836 | ₩26,171 | ₩25,594 | ₩25,929 | +0.36% | 3.8만 |
|---|
| 2025.10.16 | ₩27,135 | ₩27,216 | ₩25,501 | ₩25,661 | -5.43% | 4.6만 |
|---|
| 2025.10.15 | ₩26,827 | ₩27,202 | ₩26,546 | ₩27,135 | +1.15% | 8.7만 |
|---|
| 2025.10.14 | ₩25,889 | ₩26,961 | ₩25,889 | ₩26,733 | +3.26% | 4.1만 |
|---|
| 2025.10.13 | ₩26,224 | ₩26,278 | ₩25,755 | ₩26,117 | -0.41% | 3.3만 |
|---|
| 2025.10.10 | ₩26,707 | ₩27,055 | ₩25,769 | ₩25,769 | -3.51% | 4.4만 |
|---|