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 | ₩38,478 | ₩38,504 | ₩37,740 | ₩38,048 | -1.12% | 6만 |
| 2026.10.08 | ₩38,719 | ₩39,068 | ₩38,357 | ₩38,598 | -0.31% | 4.4만 |
| 2026.10.07 | ₩39,135 | ₩39,282 | ₩38,746 | ₩38,759 | -0.96% | 5만 |
| 2026.10.06 | ₩39,685 | ₩39,939 | ₩38,960 | ₩39,604 | -0.20% | 4.3만 |
| 2026.10.05 | ₩40,543 | ₩40,543 | ₩39,443 | ₩39,497 | -2.58% | 7.6만 |
| 2026.10.02 | ₩39,497 | ₩40,905 | ₩39,095 | ₩40,342 | +2.14% | 12.6만 |
| 2026.10.01 | ₩38,236 | ₩38,880 | ₩37,753 | ₩38,732 | +1.30% | 4.7만 |
| 2026.09.30 | ₩38,451 | ₩38,706 | ₩38,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,236 |
| -0.56% |
| 5.9만 |
| 2026.09.29 | ₩38,840 | ₩38,840 | ₩37,981 | ₩38,330 | -1.31% | 3.7만 |
|---|
| 2026.09.28 | ₩39,242 | ₩39,242 | ₩38,571 | ₩38,840 | -1.03% | 6.5만 |
|---|
| 2026.09.25 | ₩38,934 | ₩39,416 | ₩38,639 | ₩39,148 | +0.55% | 3.9만 |
|---|
| 2026.09.24 | ₩39,296 | ₩39,296 | ₩38,437 | ₩38,934 | -0.92% | 4.5만 |
|---|
| 2026.09.23 | ₩38,974 | ₩39,108 | ₩38,169 | ₩38,250 | -1.86% | 4.3만 |
|---|
| 2026.09.22 | ₩39,510 | ₩39,631 | ₩39,027 | ₩39,175 | -0.85% | 3.5만 |
|---|
| 2026.09.21 | ₩39,618 | ₩39,631 | ₩39,027 | ₩39,188 | -1.08% | 4.2만 |
|---|
| 2026.09.18 | ₩39,416 | ₩39,953 | ₩38,960 | ₩39,255 | -0.41% | 15.3만 |
|---|
| 2026.09.17 | ₩39,779 | ₩40,114 | ₩39,577 | ₩39,658 | -0.30% | 3만 |
|---|
| 2026.09.16 | ₩39,913 | ₩40,074 | ₩38,947 | ₩39,510 | -1.01% | 5.5만 |
|---|
| 2026.09.15 | ₩39,430 | ₩40,087 | ₩39,430 | ₩39,846 | +1.05% | 5.9만 |
|---|
| 2026.09.14 | ₩39,403 | ₩40,127 | ₩39,403 | ₩39,577 | +0.44% | 4.2만 |
|---|
| 2026.09.11 | ₩39,510 | ₩39,564 | ₩38,867 | ₩39,390 | -0.31% | 4.4만 |
|---|
| 2026.09.10 | ₩38,518 | ₩39,162 | ₩38,411 | ₩39,162 | +1.67% | 3.7만 |
|---|
| 2026.09.09 | ₩38,585 | ₩39,027 | ₩38,437 | ₩38,692 | +0.28% | 5만 |
|---|
| 2026.09.08 | ₩39,095 | ₩39,175 | ₩38,571 | ₩38,799 | -0.75% | 6.6만 |
|---|
| 2026.09.04 | ₩38,934 | ₩39,363 | ₩38,934 | ₩39,282 | +0.90% | 3.3만 |
|---|
| 2026.09.03 | ₩38,746 | ₩39,054 | ₩38,411 | ₩38,907 | +0.42% | 4.7만 |
|---|
| 2026.09.02 | ₩37,659 | ₩38,598 | ₩37,525 | ₩38,451 | +2.10% | 7.9만 |
|---|
| 2026.09.01 | ₩37,807 | ₩38,169 | ₩37,405 | ₩37,659 | -0.39% | 4만 |
|---|
| 2026.08.31 | ₩38,115 | ₩38,330 | ₩37,767 | ₩37,887 | -0.60% | 4.2만 |
|---|
| 2026.08.28 | ₩38,062 | ₩38,665 | ₩38,008 | ₩38,196 | +0.35% | 2.9만 |
|---|
| 2026.08.27 | ₩37,834 | ₩38,129 | ₩37,391 | ₩38,062 | +0.60% | 5.2만 |
|---|
| 2026.08.26 | ₩38,290 | ₩38,424 | ₩37,834 | ₩37,955 | -0.88% | 3.5만 |
|---|
| 2026.08.25 | ₩38,169 | ₩38,290 | ₩37,861 | ₩38,209 | +0.11% | 4.5만 |
|---|
| 2026.08.24 | ₩38,236 | ₩38,826 | ₩38,062 | ₩38,129 | -0.28% | 4.5만 |
|---|
| 2026.08.21 | ₩38,384 | ₩38,558 | ₩36,989 | ₩38,276 | -0.28% | 12.5만 |
|---|
| 2026.08.20 | ₩37,539 | ₩38,370 | ₩36,935 | ₩38,169 | +1.68% | 4.6만 |
|---|
| 2026.08.19 | ₩39,148 | ₩39,296 | ₩37,659 | ₩37,713 | -3.67% | 8.4만 |
|---|
| 2026.08.18 | ₩40,194 | ₩40,436 | ₩39,027 | ₩39,081 | -2.77% | 7만 |
|---|
| 2026.08.17 | ₩39,872 | ₩40,503 | ₩39,618 | ₩40,127 | +0.64% | 7.8만 |
|---|
| 2026.08.14 | ₩40,127 | ₩40,677 | ₩39,390 | ₩40,007 | -0.30% | 20.2만 |
|---|
| 2026.08.13 | ₩39,591 | ₩40,664 | ₩39,591 | ₩40,235 | +1.63% | 7.8만 |
|---|
| 2026.08.12 | ₩39,095 | ₩39,658 | ₩38,920 | ₩39,591 | +1.27% | 7.5만 |
|---|
| 2026.08.11 | ₩38,169 | ₩39,041 | ₩38,142 | ₩39,041 | +2.28% | 11.3만 |
|---|
| 2026.08.10 | ₩37,713 | ₩38,115 | ₩37,659 | ₩38,075 | +0.96% | 9.1만 |
|---|
| 2026.08.07 | ₩37,887 | ₩38,183 | ₩37,740 | ₩38,129 | +0.64% | 6.5만 |
|---|
| 2026.08.06 | ₩37,861 | ₩38,250 | ₩37,552 | ₩37,981 | +0.32% | 12.6만 |
|---|
| 2026.08.05 | ₩38,169 | ₩38,169 | ₩37,499 | ₩37,914 | -0.67% | 3만 |
|---|
| 2026.08.04 | ₩38,115 | ₩38,491 | ₩37,552 | ₩38,370 | +0.67% | 7.3만 |
|---|
| 2026.08.03 | ₩38,223 | ₩38,625 | ₩37,861 | ₩37,887 | -0.88% | 6.7만 |
|---|
| 2026.07.31 | ₩37,217 | ₩37,807 | ₩36,976 | ₩37,619 | +1.08% | 5.8만 |
|---|
| 2026.07.30 | ₩37,646 | ₩37,659 | ₩37,056 | ₩37,244 | -1.07% | 3.9만 |
|---|
| 2026.07.29 | ₩37,177 | ₩37,981 | ₩37,177 | ₩37,499 | +0.87% | 4.4만 |
|---|
| 2026.07.28 | ₩37,163 | ₩38,142 | ₩37,163 | ₩37,579 | +1.12% | 5.7만 |
|---|
| 2026.07.27 | ₩37,043 | ₩37,431 | ₩36,774 | ₩37,163 | +0.33% | 4.1만 |
|---|
| 2026.07.24 | ₩36,305 | ₩37,271 | ₩35,836 | ₩36,573 | +0.74% | 4.6만 |
|---|
| 2026.07.23 | ₩35,675 | ₩36,466 | ₩34,696 | ₩36,466 | +2.22% | 6.6만 |
|---|
| 2026.07.22 | ₩36,104 | ₩36,426 | ₩35,138 | ₩35,701 | -1.11% | 6만 |
|---|
| 2026.07.21 | ₩35,983 | ₩36,399 | ₩35,514 | ₩36,238 | +0.71% | 5.2만 |
|---|
| 2026.07.20 | ₩35,943 | ₩36,533 | ₩35,755 | ₩36,157 | +0.60% | 4.8만 |
|---|
| 2026.07.17 | ₩36,707 | ₩37,244 | ₩36,037 | ₩36,265 | -1.21% | 6.1만 |
|---|
| 2026.07.16 | ₩36,265 | ₩37,378 | ₩36,265 | ₩37,029 | +2.11% | 5.1만 |
|---|
| 2026.07.15 | ₩35,366 | ₩36,332 | ₩35,111 | ₩35,970 | +1.71% | 5.7만 |
|---|
| 2026.07.14 | ₩35,768 | ₩35,956 | ₩35,272 | ₩35,500 | -0.75% | 4.2만 |
|---|
| 2026.07.13 | ₩35,473 | ₩36,131 | ₩35,205 | ₩35,648 | +0.49% | 7.7만 |
|---|
| 2026.07.10 | ₩35,192 | ₩35,943 | ₩34,924 | ₩35,299 | +0.30% | 3.9만 |
|---|
| 2026.07.09 | ₩34,709 | ₩35,728 | ₩34,709 | ₩35,165 | +1.31% | 5.7만 |
|---|
| 2026.07.08 | ₩35,487 | ₩35,487 | ₩34,427 | ₩34,870 | -1.74% | 4.4만 |
|---|
| 2026.07.07 | ₩36,359 | ₩36,627 | ₩35,447 | ₩35,540 | -2.25% | 5만 |
|---|
| 2026.07.06 | ₩36,050 | ₩36,546 | ₩35,929 | ₩36,157 | +0.30% | 6.7만 |
|---|
| 2026.07.02 | ₩36,774 | ₩36,774 | ₩35,956 | ₩36,332 | -1.20% | 10.3만 |
|---|
| 2026.07.01 | ₩35,742 | ₩37,043 | ₩35,742 | ₩36,761 | +2.85% | 4.7만 |
|---|
| 2026.06.30 | ₩35,581 | ₩36,104 | ₩35,004 | ₩35,581 | 0.00% | 5.5만 |
|---|
| 2026.06.29 | ₩35,795 | ₩36,023 | ₩34,427 | ₩35,728 | -0.19% | 12.4만 |
|---|
| 2026.06.26 | ₩34,843 | ₩36,680 | ₩34,843 | ₩36,171 | +3.81% | 48.2만 |
|---|
| 2026.06.25 | ₩35,138 | ₩35,138 | ₩34,548 | ₩34,722 | -1.18% | 6.9만 |
|---|
| 2026.06.24 | ₩34,561 | ₩35,152 | ₩34,481 | ₩34,964 | +1.16% | 5.8만 |
|---|
| 2026.06.23 | ₩33,770 | ₩34,682 | ₩33,703 | ₩34,374 | +1.79% | 4.1만 |
|---|
| 2026.06.22 | ₩33,261 | ₩33,717 | ₩33,261 | ₩33,676 | +1.25% | 5.9만 |
|---|
| 2026.06.18 | ₩33,462 | ₩33,797 | ₩32,831 | ₩33,421 | -0.12% | 12.6만 |
|---|
| 2026.06.17 | ₩33,462 | ₩33,582 | ₩32,603 | ₩32,992 | -1.40% | 9.6만 |
|---|
| 2026.06.16 | ₩33,462 | ₩33,784 | ₩32,898 | ₩33,234 | -0.68% | 7.4만 |
|---|
| 2026.06.15 | ₩34,038 | ₩34,092 | ₩32,831 | ₩33,033 | -2.96% | 5.2만 |
|---|
| 2026.06.12 | ₩33,717 | ₩34,186 | ₩33,690 | ₩33,891 | +0.52% | 6.5만 |
|---|
| 2026.06.11 | ₩33,381 | ₩33,569 | ₩32,737 | ₩33,328 | -0.16% | 9만 |
|---|
| 2026.06.10 | ₩32,979 | ₩33,408 | ₩32,456 | ₩33,287 | +0.94% | 6.8만 |
|---|
| 2026.06.09 | ₩32,630 | ₩33,059 | ₩32,322 | ₩32,885 | +0.78% | 7.1만 |
|---|
| 2026.06.08 | ₩32,214 | ₩32,590 | ₩31,691 | ₩32,509 | +0.92% | 5.9만 |
|---|
| 2026.06.05 | ₩31,799 | ₩32,563 | ₩31,785 | ₩32,308 | +1.60% | 5.2만 |
|---|
| 2026.06.04 | ₩31,517 | ₩32,080 | ₩31,517 | ₩32,067 | +1.74% | 3.6만 |
|---|
| 2026.06.03 | ₩31,933 | ₩31,933 | ₩31,101 | ₩31,155 | -2.44% | 4.2만 |
|---|
| 2026.06.02 | ₩31,423 | ₩32,241 | ₩31,423 | ₩32,147 | +2.30% | 3.4만 |
|---|
| 2026.06.01 | ₩31,866 | ₩32,147 | ₩31,276 | ₩31,638 | -0.72% | 4.2만 |
|---|
| 2026.05.29 | ₩32,040 | ₩32,228 | ₩31,839 | ₩32,107 | +0.21% | 2.9만 |
|---|
| 2026.05.28 | ₩32,107 | ₩32,134 | ₩31,611 | ₩32,134 | +0.08% | 3.6만 |
|---|
| 2026.05.27 | ₩32,188 | ₩32,335 | ₩31,718 | ₩32,080 | -0.33% | 5.4만 |
|---|
| 2026.05.26 | ₩31,799 | ₩32,188 | ₩31,651 | ₩32,174 | +1.18% | 3.3만 |
|---|
| 2026.05.22 | ₩31,973 | ₩32,188 | ₩31,624 | ₩31,718 | -0.80% | 3만 |
|---|
| 2026.05.21 | ₩31,369 | ₩32,040 | ₩31,316 | ₩31,906 | +1.71% | 3.3만 |
|---|
| 2026.05.20 | ₩31,195 | ₩31,960 | ₩30,981 | ₩31,705 | +1.63% | 4.8만 |
|---|
| 2026.05.19 | ₩31,209 | ₩31,410 | ₩30,914 | ₩31,249 | +0.13% | 3.2만 |
|---|
| 2026.05.18 | ₩30,458 | ₩31,343 | ₩30,458 | ₩31,209 | +2.47% | 3.2만 |
|---|
| 2026.05.15 | ₩31,034 | ₩31,128 | ₩30,283 | ₩30,525 | -1.64% | 3.5만 |
|---|
| 2026.05.14 | ₩30,927 | ₩31,530 | ₩30,927 | ₩31,195 | +0.87% | 2.4만 |
|---|
| 2026.05.13 | ₩30,927 | ₩31,061 | ₩30,806 | ₩30,954 | +0.09% | 2.4만 |
|---|
| 2026.05.12 | ₩31,343 | ₩31,718 | ₩30,712 | ₩31,276 | -0.21% | 5.2만 |
|---|
| 2026.05.11 | ₩32,308 | ₩32,308 | ₩31,369 | ₩31,437 | -2.70% | 2.8만 |
|---|
| 2026.05.08 | ₩32,362 | ₩32,362 | ₩31,933 | ₩32,308 | -0.17% | 2만 |
|---|
| 2026.05.07 | ₩32,094 | ₩32,778 | ₩32,080 | ₩32,335 | +0.75% | 3.5만 |
|---|
| 2026.05.06 | ₩32,000 | ₩32,228 | ₩31,450 | ₩31,973 | -0.08% | 4.1만 |
|---|
| 2026.05.05 | ₩31,879 | ₩32,389 | ₩31,611 | ₩32,174 | +0.93% | 4.1만 |
|---|
| 2026.05.04 | ₩32,281 | ₩32,375 | ₩31,423 | ₩31,571 | -2.20% | 3.6만 |
|---|
| 2026.05.01 | ₩32,201 | ₩32,442 | ₩31,544 | ₩32,201 | 0.00% | 3.8만 |
|---|
| 2026.04.30 | ₩31,852 | ₩32,375 | ₩31,852 | ₩32,121 | +0.84% | 3.5만 |
|---|
| 2026.04.29 | ₩32,764 | ₩32,764 | ₩32,053 | ₩32,201 | -1.72% | 5.3만 |
|---|
| 2026.04.28 | ₩32,831 | ₩33,153 | ₩32,188 | ₩33,006 | +0.53% | 6.5만 |
|---|
| 2026.04.27 | ₩32,188 | ₩32,737 | ₩31,960 | ₩32,670 | +1.50% | 5.5만 |
|---|
| 2026.04.24 | ₩32,509 | ₩32,563 | ₩32,040 | ₩32,228 | -0.87% | 3.3만 |
|---|
| 2026.04.23 | ₩31,799 | ₩33,395 | ₩31,718 | ₩32,831 | +3.25% | 4.4만 |
|---|
| 2026.04.22 | ₩31,825 | ₩31,879 | ₩31,396 | ₩31,718 | -0.34% | 7.1만 |
|---|
| 2026.04.21 | ₩32,523 | ₩32,523 | ₩31,517 | ₩31,705 | -2.52% | 4.6만 |
|---|
| 2026.04.20 | ₩32,737 | ₩33,515 | ₩32,416 | ₩32,590 | -0.45% | 6만 |
|---|
| 2026.04.17 | ₩32,362 | ₩33,033 | ₩31,812 | ₩32,845 | +1.49% | 12.6만 |
|---|
| 2026.04.16 | ₩32,764 | ₩32,858 | ₩31,517 | ₩31,651 | -3.40% | 11.3만 |
|---|
| 2026.04.15 | ₩33,261 | ₩33,395 | ₩32,697 | ₩32,952 | -0.93% | 2.5만 |
|---|
| 2026.04.14 | ₩33,408 | ₩33,475 | ₩32,858 | ₩33,435 | +0.08% | 4.9만 |
|---|
| 2026.04.13 | ₩33,690 | ₩33,703 | ₩33,234 | ₩33,609 | -0.24% | 2.5만 |
|---|
| 2026.04.10 | ₩33,931 | ₩34,038 | ₩33,368 | ₩33,717 | -0.63% | 3.1만 |
|---|
| 2026.04.09 | ₩33,354 | ₩34,105 | ₩32,925 | ₩34,105 | +2.25% | 3.8만 |
|---|
| 2026.04.08 | ₩33,529 | ₩34,199 | ₩33,193 | ₩33,408 | -0.36% | 4.6만 |
|---|
| 2026.04.07 | ₩32,563 | ₩32,858 | ₩32,255 | ₩32,845 | +0.86% | 2.8만 |
|---|
| 2026.04.06 | ₩32,174 | ₩32,644 | ₩32,053 | ₩32,630 | +1.42% | 2.5만 |
|---|
| 2026.04.02 | ₩32,080 | ₩32,805 | ₩31,919 | ₩32,322 | +0.75% | 1.8만 |
|---|
| 2026.04.01 | ₩32,000 | ₩32,898 | ₩31,852 | ₩32,375 | +1.17% | 2.6만 |
|---|
| 2026.03.31 | ₩32,349 | ₩32,496 | ₩31,611 | ₩31,906 | -1.37% | 4.2만 |
|---|
| 2026.03.30 | ₩31,799 | ₩32,188 | ₩31,490 | ₩31,866 | +0.21% | 3.4만 |
|---|
| 2026.03.27 | ₩31,705 | ₩31,919 | ₩31,195 | ₩31,410 | -0.93% | 2.4만 |
|---|
| 2026.03.26 | ₩31,597 | ₩32,201 | ₩31,584 | ₩32,040 | +1.40% | 1.6만 |
|---|
| 2026.03.25 | ₩31,906 | ₩32,161 | ₩31,423 | ₩31,799 | -0.34% | 5.5만 |
|---|
| 2026.03.24 | ₩31,356 | ₩32,295 | ₩31,262 | ₩31,638 | +0.90% | 2.8만 |
|---|
| 2026.03.23 | ₩31,074 | ₩32,255 | ₩30,981 | ₩31,705 | +2.03% | 3.9만 |
|---|
| 2026.03.20 | ₩30,873 | ₩30,994 | ₩30,069 | ₩30,511 | -1.17% | 10.7만 |
|---|
| 2026.03.19 | ₩30,149 | ₩31,048 | ₩29,948 | ₩30,873 | +2.40% | 3.5만 |
|---|
| 2026.03.18 | ₩30,914 | ₩31,410 | ₩30,136 | ₩30,404 | -1.65% | 4.3만 |
|---|
| 2026.03.17 | ₩31,745 | ₩32,121 | ₩31,034 | ₩31,142 | -1.90% | 4.1만 |
|---|
| 2026.03.16 | ₩31,155 | ₩31,678 | ₩31,155 | ₩31,651 | +1.59% | 1.5만 |
|---|
| 2026.03.13 | ₩31,557 | ₩31,557 | ₩30,618 | ₩30,927 | -2.00% | 3.1만 |
|---|
| 2026.03.12 | ₩30,431 | ₩31,691 | ₩30,431 | ₩31,302 | +2.86% | 4.3만 |
|---|
| 2026.03.11 | ₩31,611 | ₩31,665 | ₩30,914 | ₩31,101 | -1.61% | 2.2만 |
|---|
| 2026.03.10 | ₩31,504 | ₩32,496 | ₩31,276 | ₩32,013 | +1.62% | 3.3만 |
|---|
| 2026.03.09 | ₩31,463 | ₩31,772 | ₩30,659 | ₩31,745 | +0.90% | 3.1만 |
|---|
| 2026.03.06 | ₩32,134 | ₩32,416 | ₩31,343 | ₩32,094 | -0.13% | 5.3만 |
|---|
| 2026.03.05 | ₩32,898 | ₩33,086 | ₩32,013 | ₩32,791 | -0.33% | 6.6만 |
|---|
| 2026.03.04 | ₩33,328 | ₩33,515 | ₩32,751 | ₩33,274 | -0.16% | 4.2만 |
|---|
| 2026.03.03 | ₩32,550 | ₩33,140 | ₩31,986 | ₩32,992 | +1.36% | 2.7만 |
|---|
| 2026.03.02 | ₩32,053 | ₩33,408 | ₩32,053 | ₩33,153 | +3.43% | 3.6만 |
|---|
| 2026.02.27 | ₩32,764 | ₩32,939 | ₩31,866 | ₩32,657 | -0.33% | 6.4만 |
|---|
| 2026.02.26 | ₩33,649 | ₩34,092 | ₩33,086 | ₩33,421 | -0.68% | 3.8만 |
|---|
| 2026.02.25 | ₩32,617 | ₩33,663 | ₩32,429 | ₩33,489 | +2.67% | 2.6만 |
|---|
| 2026.02.24 | ₩32,845 | ₩33,059 | ₩31,611 | ₩32,563 | -0.86% | 3만 |
|---|
| 2026.02.23 | ₩34,012 | ₩34,012 | ₩32,214 | ₩32,858 | -3.39% | 8.7만 |
|---|
| 2026.02.20 | ₩33,864 | ₩34,400 | ₩33,167 | ₩34,146 | +0.83% | 6.9만 |
|---|
| 2026.02.19 | ₩34,025 | ₩34,025 | ₩33,395 | ₩33,864 | -0.47% | 3.5만 |
|---|
| 2026.02.18 | ₩34,481 | ₩34,924 | ₩33,690 | ₩34,186 | -0.86% | 5.9만 |
|---|
| 2026.02.17 | ₩34,320 | ₩34,602 | ₩33,958 | ₩34,535 | +0.63% | 3.4만 |
|---|
| 2026.02.13 | ₩34,454 | ₩34,655 | ₩33,837 | ₩34,266 | -0.54% | 4.6만 |
|---|
| 2026.02.12 | ₩34,535 | ₩34,588 | ₩33,636 | ₩34,575 | +0.12% | 4.1만 |
|---|
| 2026.02.11 | ₩34,964 | ₩34,964 | ₩33,529 | ₩34,213 | -2.15% | 5.2만 |
|---|
| 2026.02.10 | ₩34,977 | ₩35,152 | ₩34,146 | ₩34,977 | 0.00% | 5.8만 |
|---|
| 2026.02.09 | ₩35,393 | ₩35,675 | ₩34,843 | ₩35,125 | -0.76% | 7.5만 |
|---|
| 2026.02.06 | ₩35,031 | ₩35,406 | ₩34,763 | ₩35,286 | +0.73% | 4.8만 |
|---|
| 2026.02.05 | ₩34,669 | ₩35,071 | ₩34,105 | ₩34,615 | -0.15% | 5.3만 |
|---|
| 2026.02.04 | ₩34,856 | ₩34,991 | ₩34,132 | ₩34,722 | -0.38% | 5.4만 |
|---|
| 2026.02.03 | ₩34,199 | ₩34,709 | ₩33,529 | ₩34,454 | +0.75% | 5.1만 |
|---|
| 2026.02.02 | ₩31,852 | ₩34,521 | ₩31,852 | ₩34,253 | +7.54% | 7.5만 |
|---|
| 2026.01.30 | ₩30,967 | ₩31,933 | ₩30,659 | ₩31,825 | +2.77% | 5.3만 |
|---|
| 2026.01.29 | ₩30,390 | ₩31,209 | ₩29,881 | ₩31,209 | +2.69% | 3만 |
|---|
| 2026.01.28 | ₩30,323 | ₩30,323 | ₩29,814 | ₩29,948 | -1.24% | 2.4만 |
|---|
| 2026.01.27 | ₩30,498 | ₩30,833 | ₩30,176 | ₩30,618 | +0.40% | 2.8만 |
|---|
| 2026.01.26 | ₩30,404 | ₩30,686 | ₩29,867 | ₩30,498 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩31,329 | ₩31,329 | ₩30,256 | ₩30,471 | -2.74% | 2.3만 |
|---|
| 2026.01.22 | ₩31,530 | ₩32,241 | ₩30,846 | ₩31,584 | +0.17% | 3.8만 |
|---|
| 2026.01.21 | ₩30,082 | ₩31,638 | ₩30,082 | ₩31,571 | +4.95% | 3.4만 |
|---|
| 2026.01.20 | ₩29,934 | ₩30,230 | ₩29,760 | ₩30,002 | +0.22% | 2.1만 |
|---|
| 2026.01.16 | ₩30,592 | ₩30,981 | ₩30,310 | ₩30,471 | -0.39% | 3만 |
|---|
| 2026.01.15 | ₩29,948 | ₩30,981 | ₩29,948 | ₩30,672 | +2.42% | 2.5만 |
|---|
| 2026.01.14 | ₩29,599 | ₩30,095 | ₩29,572 | ₩30,095 | +1.68% | 2.7만 |
|---|
| 2026.01.13 | ₩29,519 | ₩29,961 | ₩29,398 | ₩29,854 | +1.14% | 4.5만 |
|---|
| 2026.01.12 | ₩29,572 | ₩29,814 | ₩29,505 | ₩29,774 | +0.68% | 1.8만 |
|---|
| 2026.01.09 | ₩30,122 | ₩30,230 | ₩29,599 | ₩29,760 | -1.20% | 2.6만 |
|---|
| 2026.01.08 | ₩29,143 | ₩30,243 | ₩29,143 | ₩30,136 | +3.41% | 3.4만 |
|---|
| 2026.01.07 | ₩29,586 | ₩29,586 | ₩29,076 | ₩29,344 | -0.82% | 1.8만 |
|---|
| 2026.01.06 | ₩29,586 | ₩29,787 | ₩29,183 | ₩29,720 | +0.45% | 4만 |
|---|
| 2026.01.05 | ₩29,090 | ₩30,042 | ₩29,090 | ₩29,787 | +2.40% | 2.9만 |
|---|
| 2026.01.02 | ₩29,908 | ₩30,082 | ₩29,049 | ₩29,197 | -2.38% | 3.7만 |
|---|
| 2025.12.31 | ₩29,908 | ₩29,961 | ₩29,599 | ₩29,760 | -0.49% | 3.7만 |
|---|
| 2025.12.30 | ₩30,270 | ₩30,270 | ₩29,975 | ₩30,002 | -0.89% | 1.9만 |
|---|
| 2025.12.29 | ₩30,243 | ₩30,484 | ₩30,109 | ₩30,310 | +0.22% | 3.5만 |
|---|
| 2025.12.26 | ₩30,605 | ₩30,605 | ₩30,122 | ₩30,230 | -1.23% | 1.6만 |
|---|
| 2025.12.24 | ₩30,458 | ₩30,592 | ₩30,337 | ₩30,458 | 0.00% | 1.2만 |
|---|
| 2025.12.23 | ₩30,592 | ₩31,048 | ₩30,350 | ₩30,551 | -0.13% | 3만 |
|---|
| 2025.12.22 | ₩31,222 | ₩31,463 | ₩30,618 | ₩30,779 | -1.42% | 2.3만 |
|---|
| 2025.12.19 | ₩31,919 | ₩31,973 | ₩30,887 | ₩31,115 | -2.52% | 8.6만 |
|---|
| 2025.12.18 | ₩32,389 | ₩32,456 | ₩31,571 | ₩31,973 | -1.28% | 4만 |
|---|
| 2025.12.17 | ₩32,067 | ₩32,550 | ₩31,785 | ₩32,080 | +0.04% | 4.5만 |
|---|
| 2025.12.16 | ₩31,933 | ₩32,188 | ₩31,477 | ₩32,134 | +0.63% | 4.2만 |
|---|
| 2025.12.15 | ₩31,785 | ₩32,000 | ₩31,517 | ₩31,866 | +0.25% | 4.6만 |
|---|
| 2025.12.12 | ₩31,235 | ₩31,557 | ₩30,873 | ₩31,490 | +0.82% | 3.7만 |
|---|
| 2025.12.11 | ₩30,833 | ₩31,383 | ₩30,458 | ₩31,235 | +1.30% | 4.2만 |
|---|
| 2025.12.10 | ₩29,921 | ₩31,088 | ₩29,666 | ₩30,887 | +3.23% | 9.6만 |
|---|
| 2025.12.09 | ₩30,149 | ₩30,216 | ₩29,814 | ₩30,109 | -0.13% | 3.2만 |
|---|
| 2025.12.08 | ₩29,747 | ₩30,095 | ₩29,599 | ₩29,774 | +0.09% | 2.8만 |
|---|
| 2025.12.05 | ₩30,015 | ₩30,042 | ₩29,653 | ₩29,747 | -0.89% | 2.3만 |
|---|
| 2025.12.04 | ₩30,230 | ₩30,458 | ₩29,841 | ₩30,149 | -0.27% | 1.9만 |
|---|
| 2025.12.03 | ₩29,867 | ₩30,511 | ₩29,867 | ₩30,484 | +2.07% | 3만 |
|---|
| 2025.12.02 | ₩30,256 | ₩30,256 | ₩29,572 | ₩29,666 | -1.95% | 2.8만 |
|---|
| 2025.12.01 | ₩29,385 | ₩30,189 | ₩29,385 | ₩30,002 | +2.10% | 2.7만 |
|---|
| 2025.11.28 | ₩30,042 | ₩30,042 | ₩29,546 | ₩29,800 | -0.80% | 1.6만 |
|---|
| 2025.11.26 | ₩30,042 | ₩30,310 | ₩29,706 | ₩30,069 | +0.09% | 4.3만 |
|---|
| 2025.11.25 | ₩29,465 | ₩30,042 | ₩29,465 | ₩29,908 | +1.50% | 3.7만 |
|---|
| 2025.11.24 | ₩29,371 | ₩29,371 | ₩28,821 | ₩29,264 | -0.37% | 4.2만 |
|---|
| 2025.11.21 | ₩28,607 | ₩29,706 | ₩28,446 | ₩29,411 | +2.81% | 4.7만 |
|---|
| 2025.11.20 | ₩28,982 | ₩29,036 | ₩28,406 | ₩28,540 | -1.53% | 2.3만 |
|---|
| 2025.11.19 | ₩28,835 | ₩29,036 | ₩28,459 | ₩28,593 | -0.84% | 3만 |
|---|
| 2025.11.18 | ₩28,191 | ₩28,821 | ₩28,017 | ₩28,620 | +1.52% | 2.2만 |
|---|
| 2025.11.17 | ₩28,902 | ₩28,902 | ₩28,097 | ₩28,218 | -2.37% | 2.1만 |
|---|
| 2025.11.14 | ₩29,157 | ₩29,398 | ₩28,379 | ₩29,385 | +0.78% | 2.4만 |
|---|
| 2025.11.13 | ₩29,036 | ₩29,626 | ₩28,969 | ₩29,344 | +1.06% | 3.7만 |
|---|
| 2025.11.12 | ₩29,304 | ₩29,680 | ₩29,116 | ₩29,291 | -0.05% | 3.5만 |
|---|
| 2025.11.11 | ₩29,197 | ₩29,344 | ₩28,768 | ₩29,331 | +0.46% | 3.9만 |
|---|
| 2025.11.10 | ₩29,143 | ₩29,210 | ₩28,741 | ₩29,103 | -0.14% | 1.8만 |
|---|
| 2025.11.07 | ₩28,808 | ₩29,157 | ₩28,701 | ₩29,157 | +1.21% | 2.4만 |
|---|
| 2025.11.06 | ₩28,794 | ₩29,049 | ₩28,325 | ₩28,821 | +0.09% | 2.2만 |
|---|
| 2025.11.05 | ₩28,660 | ₩29,371 | ₩28,432 | ₩29,250 | +2.06% | 3.2만 |
|---|
| 2025.11.04 | ₩28,754 | ₩29,465 | ₩28,714 | ₩28,835 | +0.28% | 2.4만 |
|---|
| 2025.11.03 | ₩28,660 | ₩29,331 | ₩28,151 | ₩29,022 | +1.26% | 4.3만 |
|---|
| 2025.10.31 | ₩28,701 | ₩28,821 | ₩27,909 | ₩28,526 | -0.61% | 6.1만 |
|---|
| 2025.10.30 | ₩28,580 | ₩29,063 | ₩28,499 | ₩28,768 | +0.66% | 4.6만 |
|---|
| 2025.10.29 | ₩28,727 | ₩29,505 | ₩28,352 | ₩28,593 | -0.47% | 4.9만 |
|---|
| 2025.10.28 | ₩29,264 | ₩29,264 | ₩28,647 | ₩28,996 | -0.92% | 3.3만 |
|---|
| 2025.10.27 | ₩27,923 | ₩29,733 | ₩27,923 | ₩29,277 | +4.85% | 7만 |
|---|
| 2025.10.24 | ₩27,896 | ₩28,365 | ₩27,252 | ₩28,151 | +0.91% | 5.3만 |
|---|
| 2025.10.23 | ₩26,850 | ₩27,976 | ₩26,380 | ₩27,520 | +2.50% | 3.7만 |
|---|
| 2025.10.22 | ₩26,354 | ₩26,944 | ₩26,179 | ₩26,608 | +0.97% | 2.6만 |
|---|
| 2025.10.21 | ₩26,340 | ₩26,675 | ₩26,166 | ₩26,367 | +0.10% | 2.4만 |
|---|
| 2025.10.20 | ₩25,710 | ₩26,474 | ₩25,710 | ₩26,461 | +2.92% | 2.2만 |
|---|
| 2025.10.17 | ₩25,857 | ₩26,193 | ₩25,616 | ₩25,951 | +0.36% | 3.8만 |
|---|
| 2025.10.16 | ₩27,158 | ₩27,239 | ₩25,522 | ₩25,683 | -5.43% | 4.6만 |
|---|
| 2025.10.15 | ₩26,850 | ₩27,225 | ₩26,568 | ₩27,158 | +1.15% | 8.7만 |
|---|
| 2025.10.14 | ₩25,911 | ₩26,984 | ₩25,911 | ₩26,756 | +3.26% | 4.1만 |
|---|
| 2025.10.13 | ₩26,246 | ₩26,300 | ₩25,777 | ₩26,139 | -0.41% | 3.3만 |
|---|
| 2025.10.10 | ₩26,729 | ₩27,078 | ₩25,790 | ₩25,790 | -3.51% | 4.4만 |
|---|