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 | ₩38,473 | ₩38,500 | ₩37,735 | ₩38,044 | -1.12% | 6만 |
| 2026.10.08 | ₩38,714 | ₩39,063 | ₩38,352 | ₩38,593 | -0.31% | 4.4만 |
| 2026.10.07 | ₩39,130 | ₩39,277 | ₩38,741 | ₩38,754 | -0.96% | 5만 |
| 2026.10.06 | ₩39,680 | ₩39,934 | ₩38,955 | ₩39,599 | -0.20% | 4.3만 |
| 2026.10.05 | ₩40,538 | ₩40,538 | ₩39,438 | ₩39,492 | -2.58% | 7.6만 |
| 2026.10.02 | ₩39,492 | ₩40,900 | ₩39,090 | ₩40,337 | +2.14% | 12.6만 |
| 2026.10.01 | ₩38,231 | ₩38,875 | ₩37,749 | ₩38,728 | +1.30% | 4.7만 |
| 2026.09.30 | ₩38,446 | ₩38,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,231 |
| -0.56% |
| 5.9만 |
| 2026.09.29 | ₩38,835 | ₩38,835 | ₩37,977 | ₩38,325 | -1.31% | 3.7만 |
|---|
| 2026.09.28 | ₩39,237 | ₩39,237 | ₩38,567 | ₩38,835 | -1.03% | 6.5만 |
|---|
| 2026.09.25 | ₩38,929 | ₩39,411 | ₩38,634 | ₩39,143 | +0.55% | 3.9만 |
|---|
| 2026.09.24 | ₩39,291 | ₩39,291 | ₩38,432 | ₩38,929 | -0.92% | 4.5만 |
|---|
| 2026.09.23 | ₩38,969 | ₩39,103 | ₩38,164 | ₩38,245 | -1.86% | 4.3만 |
|---|
| 2026.09.22 | ₩39,505 | ₩39,626 | ₩39,023 | ₩39,170 | -0.85% | 3.5만 |
|---|
| 2026.09.21 | ₩39,613 | ₩39,626 | ₩39,023 | ₩39,183 | -1.08% | 4.2만 |
|---|
| 2026.09.18 | ₩39,411 | ₩39,948 | ₩38,955 | ₩39,250 | -0.41% | 15.3만 |
|---|
| 2026.09.17 | ₩39,773 | ₩40,109 | ₩39,572 | ₩39,653 | -0.30% | 3만 |
|---|
| 2026.09.16 | ₩39,908 | ₩40,068 | ₩38,942 | ₩39,505 | -1.01% | 5.5만 |
|---|
| 2026.09.15 | ₩39,425 | ₩40,082 | ₩39,425 | ₩39,841 | +1.05% | 5.9만 |
|---|
| 2026.09.14 | ₩39,398 | ₩40,122 | ₩39,398 | ₩39,572 | +0.44% | 4.2만 |
|---|
| 2026.09.11 | ₩39,505 | ₩39,559 | ₩38,862 | ₩39,385 | -0.31% | 4.4만 |
|---|
| 2026.09.10 | ₩38,513 | ₩39,157 | ₩38,406 | ₩39,157 | +1.67% | 3.7만 |
|---|
| 2026.09.09 | ₩38,580 | ₩39,023 | ₩38,432 | ₩38,687 | +0.28% | 5만 |
|---|
| 2026.09.08 | ₩39,090 | ₩39,170 | ₩38,567 | ₩38,795 | -0.75% | 6.6만 |
|---|
| 2026.09.04 | ₩38,929 | ₩39,358 | ₩38,929 | ₩39,277 | +0.90% | 3.3만 |
|---|
| 2026.09.03 | ₩38,741 | ₩39,049 | ₩38,406 | ₩38,902 | +0.42% | 4.7만 |
|---|
| 2026.09.02 | ₩37,655 | ₩38,593 | ₩37,521 | ₩38,446 | +2.10% | 7.9만 |
|---|
| 2026.09.01 | ₩37,802 | ₩38,164 | ₩37,400 | ₩37,655 | -0.39% | 4만 |
|---|
| 2026.08.31 | ₩38,111 | ₩38,325 | ₩37,762 | ₩37,883 | -0.60% | 4.2만 |
|---|
| 2026.08.28 | ₩38,057 | ₩38,660 | ₩38,003 | ₩38,191 | +0.35% | 2.9만 |
|---|
| 2026.08.27 | ₩37,829 | ₩38,124 | ₩37,387 | ₩38,057 | +0.60% | 5.2만 |
|---|
| 2026.08.26 | ₩38,285 | ₩38,419 | ₩37,829 | ₩37,950 | -0.88% | 3.5만 |
|---|
| 2026.08.25 | ₩38,164 | ₩38,285 | ₩37,856 | ₩38,205 | +0.11% | 4.5만 |
|---|
| 2026.08.24 | ₩38,231 | ₩38,821 | ₩38,057 | ₩38,124 | -0.28% | 4.5만 |
|---|
| 2026.08.21 | ₩38,379 | ₩38,553 | ₩36,984 | ₩38,272 | -0.28% | 12.5만 |
|---|
| 2026.08.20 | ₩37,534 | ₩38,365 | ₩36,931 | ₩38,164 | +1.68% | 4.6만 |
|---|
| 2026.08.19 | ₩39,143 | ₩39,291 | ₩37,655 | ₩37,708 | -3.67% | 8.4만 |
|---|
| 2026.08.18 | ₩40,189 | ₩40,431 | ₩39,023 | ₩39,076 | -2.77% | 7만 |
|---|
| 2026.08.17 | ₩39,867 | ₩40,498 | ₩39,613 | ₩40,122 | +0.64% | 7.8만 |
|---|
| 2026.08.14 | ₩40,122 | ₩40,672 | ₩39,385 | ₩40,001 | -0.30% | 20.2만 |
|---|
| 2026.08.13 | ₩39,586 | ₩40,659 | ₩39,586 | ₩40,229 | +1.63% | 7.8만 |
|---|
| 2026.08.12 | ₩39,090 | ₩39,653 | ₩38,915 | ₩39,586 | +1.27% | 7.5만 |
|---|
| 2026.08.11 | ₩38,164 | ₩39,036 | ₩38,137 | ₩39,036 | +2.28% | 11.3만 |
|---|
| 2026.08.10 | ₩37,708 | ₩38,111 | ₩37,655 | ₩38,070 | +0.96% | 9.1만 |
|---|
| 2026.08.07 | ₩37,883 | ₩38,178 | ₩37,735 | ₩38,124 | +0.64% | 6.5만 |
|---|
| 2026.08.06 | ₩37,856 | ₩38,245 | ₩37,547 | ₩37,977 | +0.32% | 12.6만 |
|---|
| 2026.08.05 | ₩38,164 | ₩38,164 | ₩37,494 | ₩37,910 | -0.67% | 3만 |
|---|
| 2026.08.04 | ₩38,111 | ₩38,486 | ₩37,547 | ₩38,365 | +0.67% | 7.3만 |
|---|
| 2026.08.03 | ₩38,218 | ₩38,620 | ₩37,856 | ₩37,883 | -0.88% | 6.7만 |
|---|
| 2026.07.31 | ₩37,212 | ₩37,802 | ₩36,971 | ₩37,614 | +1.08% | 5.8만 |
|---|
| 2026.07.30 | ₩37,641 | ₩37,655 | ₩37,051 | ₩37,239 | -1.07% | 3.9만 |
|---|
| 2026.07.29 | ₩37,172 | ₩37,977 | ₩37,172 | ₩37,494 | +0.87% | 4.4만 |
|---|
| 2026.07.28 | ₩37,159 | ₩38,137 | ₩37,159 | ₩37,574 | +1.12% | 5.7만 |
|---|
| 2026.07.27 | ₩37,038 | ₩37,427 | ₩36,770 | ₩37,159 | +0.33% | 4.1만 |
|---|
| 2026.07.24 | ₩36,300 | ₩37,266 | ₩35,831 | ₩36,569 | +0.74% | 4.6만 |
|---|
| 2026.07.23 | ₩35,670 | ₩36,461 | ₩34,691 | ₩36,461 | +2.22% | 6.6만 |
|---|
| 2026.07.22 | ₩36,099 | ₩36,421 | ₩35,134 | ₩35,697 | -1.11% | 6만 |
|---|
| 2026.07.21 | ₩35,978 | ₩36,394 | ₩35,509 | ₩36,233 | +0.71% | 5.2만 |
|---|
| 2026.07.20 | ₩35,938 | ₩36,528 | ₩35,751 | ₩36,153 | +0.60% | 4.8만 |
|---|
| 2026.07.17 | ₩36,703 | ₩37,239 | ₩36,032 | ₩36,260 | -1.21% | 6.1만 |
|---|
| 2026.07.16 | ₩36,260 | ₩37,373 | ₩36,260 | ₩37,024 | +2.11% | 5.1만 |
|---|
| 2026.07.15 | ₩35,362 | ₩36,327 | ₩35,107 | ₩35,965 | +1.71% | 5.7만 |
|---|
| 2026.07.14 | ₩35,764 | ₩35,952 | ₩35,268 | ₩35,496 | -0.75% | 4.2만 |
|---|
| 2026.07.13 | ₩35,469 | ₩36,126 | ₩35,201 | ₩35,643 | +0.49% | 7.7만 |
|---|
| 2026.07.10 | ₩35,187 | ₩35,938 | ₩34,919 | ₩35,295 | +0.30% | 3.9만 |
|---|
| 2026.07.09 | ₩34,705 | ₩35,724 | ₩34,705 | ₩35,160 | +1.31% | 5.7만 |
|---|
| 2026.07.08 | ₩35,482 | ₩35,482 | ₩34,423 | ₩34,865 | -1.74% | 4.4만 |
|---|
| 2026.07.07 | ₩36,354 | ₩36,622 | ₩35,442 | ₩35,536 | -2.25% | 5만 |
|---|
| 2026.07.06 | ₩36,046 | ₩36,542 | ₩35,925 | ₩36,153 | +0.30% | 6.7만 |
|---|
| 2026.07.02 | ₩36,770 | ₩36,770 | ₩35,952 | ₩36,327 | -1.20% | 10.3만 |
|---|
| 2026.07.01 | ₩35,737 | ₩37,038 | ₩35,737 | ₩36,756 | +2.85% | 4.7만 |
|---|
| 2026.06.30 | ₩35,576 | ₩36,099 | ₩35,000 | ₩35,576 | 0.00% | 5.5만 |
|---|
| 2026.06.29 | ₩35,791 | ₩36,019 | ₩34,423 | ₩35,724 | -0.19% | 12.4만 |
|---|
| 2026.06.26 | ₩34,839 | ₩36,676 | ₩34,839 | ₩36,166 | +3.81% | 48.2만 |
|---|
| 2026.06.25 | ₩35,134 | ₩35,134 | ₩34,544 | ₩34,718 | -1.18% | 6.9만 |
|---|
| 2026.06.24 | ₩34,557 | ₩35,147 | ₩34,477 | ₩34,959 | +1.16% | 5.8만 |
|---|
| 2026.06.23 | ₩33,766 | ₩34,678 | ₩33,699 | ₩34,369 | +1.79% | 4.1만 |
|---|
| 2026.06.22 | ₩33,256 | ₩33,712 | ₩33,256 | ₩33,672 | +1.25% | 5.9만 |
|---|
| 2026.06.18 | ₩33,457 | ₩33,793 | ₩32,827 | ₩33,417 | -0.12% | 12.6만 |
|---|
| 2026.06.17 | ₩33,457 | ₩33,578 | ₩32,599 | ₩32,988 | -1.40% | 9.6만 |
|---|
| 2026.06.16 | ₩33,457 | ₩33,779 | ₩32,894 | ₩33,229 | -0.68% | 7.4만 |
|---|
| 2026.06.15 | ₩34,034 | ₩34,088 | ₩32,827 | ₩33,028 | -2.96% | 5.2만 |
|---|
| 2026.06.12 | ₩33,712 | ₩34,182 | ₩33,685 | ₩33,887 | +0.52% | 6.5만 |
|---|
| 2026.06.11 | ₩33,377 | ₩33,565 | ₩32,733 | ₩33,323 | -0.16% | 9만 |
|---|
| 2026.06.10 | ₩32,975 | ₩33,404 | ₩32,452 | ₩33,283 | +0.94% | 6.8만 |
|---|
| 2026.06.09 | ₩32,626 | ₩33,055 | ₩32,318 | ₩32,881 | +0.78% | 7.1만 |
|---|
| 2026.06.08 | ₩32,210 | ₩32,586 | ₩31,687 | ₩32,505 | +0.92% | 5.9만 |
|---|
| 2026.06.05 | ₩31,795 | ₩32,559 | ₩31,781 | ₩32,304 | +1.60% | 5.2만 |
|---|
| 2026.06.04 | ₩31,513 | ₩32,076 | ₩31,513 | ₩32,063 | +1.74% | 3.6만 |
|---|
| 2026.06.03 | ₩31,929 | ₩31,929 | ₩31,097 | ₩31,151 | -2.44% | 4.2만 |
|---|
| 2026.06.02 | ₩31,419 | ₩32,237 | ₩31,419 | ₩32,143 | +2.30% | 3.4만 |
|---|
| 2026.06.01 | ₩31,862 | ₩32,143 | ₩31,272 | ₩31,634 | -0.72% | 4.2만 |
|---|
| 2026.05.29 | ₩32,036 | ₩32,224 | ₩31,835 | ₩32,103 | +0.21% | 2.9만 |
|---|
| 2026.05.28 | ₩32,103 | ₩32,130 | ₩31,607 | ₩32,130 | +0.08% | 3.6만 |
|---|
| 2026.05.27 | ₩32,184 | ₩32,331 | ₩31,714 | ₩32,076 | -0.33% | 5.4만 |
|---|
| 2026.05.26 | ₩31,795 | ₩32,184 | ₩31,647 | ₩32,170 | +1.18% | 3.3만 |
|---|
| 2026.05.22 | ₩31,969 | ₩32,184 | ₩31,620 | ₩31,714 | -0.80% | 3만 |
|---|
| 2026.05.21 | ₩31,366 | ₩32,036 | ₩31,312 | ₩31,902 | +1.71% | 3.3만 |
|---|
| 2026.05.20 | ₩31,191 | ₩31,956 | ₩30,977 | ₩31,701 | +1.63% | 4.8만 |
|---|
| 2026.05.19 | ₩31,205 | ₩31,406 | ₩30,910 | ₩31,245 | +0.13% | 3.2만 |
|---|
| 2026.05.18 | ₩30,454 | ₩31,339 | ₩30,454 | ₩31,205 | +2.47% | 3.2만 |
|---|
| 2026.05.15 | ₩31,030 | ₩31,124 | ₩30,279 | ₩30,521 | -1.64% | 3.5만 |
|---|
| 2026.05.14 | ₩30,923 | ₩31,526 | ₩30,923 | ₩31,191 | +0.87% | 2.4만 |
|---|
| 2026.05.13 | ₩30,923 | ₩31,057 | ₩30,802 | ₩30,950 | +0.09% | 2.4만 |
|---|
| 2026.05.12 | ₩31,339 | ₩31,714 | ₩30,708 | ₩31,272 | -0.21% | 5.2만 |
|---|
| 2026.05.11 | ₩32,304 | ₩32,304 | ₩31,366 | ₩31,433 | -2.70% | 2.8만 |
|---|
| 2026.05.08 | ₩32,358 | ₩32,358 | ₩31,929 | ₩32,304 | -0.17% | 2만 |
|---|
| 2026.05.07 | ₩32,090 | ₩32,774 | ₩32,076 | ₩32,331 | +0.75% | 3.5만 |
|---|
| 2026.05.06 | ₩31,996 | ₩32,224 | ₩31,446 | ₩31,969 | -0.08% | 4.1만 |
|---|
| 2026.05.05 | ₩31,875 | ₩32,385 | ₩31,607 | ₩32,170 | +0.93% | 4.1만 |
|---|
| 2026.05.04 | ₩32,277 | ₩32,371 | ₩31,419 | ₩31,567 | -2.20% | 3.6만 |
|---|
| 2026.05.01 | ₩32,197 | ₩32,438 | ₩31,540 | ₩32,197 | 0.00% | 3.8만 |
|---|
| 2026.04.30 | ₩31,848 | ₩32,371 | ₩31,848 | ₩32,116 | +0.84% | 3.5만 |
|---|
| 2026.04.29 | ₩32,760 | ₩32,760 | ₩32,049 | ₩32,197 | -1.72% | 5.3만 |
|---|
| 2026.04.28 | ₩32,827 | ₩33,149 | ₩32,184 | ₩33,002 | +0.53% | 6.5만 |
|---|
| 2026.04.27 | ₩32,184 | ₩32,733 | ₩31,956 | ₩32,666 | +1.50% | 5.5만 |
|---|
| 2026.04.24 | ₩32,505 | ₩32,559 | ₩32,036 | ₩32,224 | -0.87% | 3.3만 |
|---|
| 2026.04.23 | ₩31,795 | ₩33,390 | ₩31,714 | ₩32,827 | +3.25% | 4.4만 |
|---|
| 2026.04.22 | ₩31,821 | ₩31,875 | ₩31,392 | ₩31,714 | -0.34% | 7.1만 |
|---|
| 2026.04.21 | ₩32,519 | ₩32,519 | ₩31,513 | ₩31,701 | -2.52% | 4.6만 |
|---|
| 2026.04.20 | ₩32,733 | ₩33,511 | ₩32,411 | ₩32,586 | -0.45% | 6만 |
|---|
| 2026.04.17 | ₩32,358 | ₩33,028 | ₩31,808 | ₩32,841 | +1.49% | 12.6만 |
|---|
| 2026.04.16 | ₩32,760 | ₩32,854 | ₩31,513 | ₩31,647 | -3.40% | 11.3만 |
|---|
| 2026.04.15 | ₩33,256 | ₩33,390 | ₩32,693 | ₩32,948 | -0.93% | 2.5만 |
|---|
| 2026.04.14 | ₩33,404 | ₩33,471 | ₩32,854 | ₩33,431 | +0.08% | 4.9만 |
|---|
| 2026.04.13 | ₩33,685 | ₩33,699 | ₩33,229 | ₩33,605 | -0.24% | 2.5만 |
|---|
| 2026.04.10 | ₩33,927 | ₩34,034 | ₩33,364 | ₩33,712 | -0.63% | 3.1만 |
|---|
| 2026.04.09 | ₩33,350 | ₩34,101 | ₩32,921 | ₩34,101 | +2.25% | 3.8만 |
|---|
| 2026.04.08 | ₩33,525 | ₩34,195 | ₩33,189 | ₩33,404 | -0.36% | 4.6만 |
|---|
| 2026.04.07 | ₩32,559 | ₩32,854 | ₩32,251 | ₩32,841 | +0.86% | 2.8만 |
|---|
| 2026.04.06 | ₩32,170 | ₩32,639 | ₩32,049 | ₩32,626 | +1.42% | 2.5만 |
|---|
| 2026.04.02 | ₩32,076 | ₩32,800 | ₩31,915 | ₩32,318 | +0.75% | 1.8만 |
|---|
| 2026.04.01 | ₩31,996 | ₩32,894 | ₩31,848 | ₩32,371 | +1.17% | 2.6만 |
|---|
| 2026.03.31 | ₩32,344 | ₩32,492 | ₩31,607 | ₩31,902 | -1.37% | 4.2만 |
|---|
| 2026.03.30 | ₩31,795 | ₩32,184 | ₩31,486 | ₩31,862 | +0.21% | 3.4만 |
|---|
| 2026.03.27 | ₩31,701 | ₩31,915 | ₩31,191 | ₩31,406 | -0.93% | 2.4만 |
|---|
| 2026.03.26 | ₩31,593 | ₩32,197 | ₩31,580 | ₩32,036 | +1.40% | 1.6만 |
|---|
| 2026.03.25 | ₩31,902 | ₩32,157 | ₩31,419 | ₩31,795 | -0.34% | 5.5만 |
|---|
| 2026.03.24 | ₩31,352 | ₩32,291 | ₩31,258 | ₩31,634 | +0.90% | 2.8만 |
|---|
| 2026.03.23 | ₩31,071 | ₩32,251 | ₩30,977 | ₩31,701 | +2.03% | 3.9만 |
|---|
| 2026.03.20 | ₩30,869 | ₩30,990 | ₩30,065 | ₩30,507 | -1.17% | 10.7만 |
|---|
| 2026.03.19 | ₩30,145 | ₩31,044 | ₩29,944 | ₩30,869 | +2.40% | 3.5만 |
|---|
| 2026.03.18 | ₩30,910 | ₩31,406 | ₩30,132 | ₩30,400 | -1.65% | 4.3만 |
|---|
| 2026.03.17 | ₩31,741 | ₩32,116 | ₩31,030 | ₩31,138 | -1.90% | 4.1만 |
|---|
| 2026.03.16 | ₩31,151 | ₩31,674 | ₩31,151 | ₩31,647 | +1.59% | 1.5만 |
|---|
| 2026.03.13 | ₩31,553 | ₩31,553 | ₩30,615 | ₩30,923 | -2.00% | 3.1만 |
|---|
| 2026.03.12 | ₩30,427 | ₩31,687 | ₩30,427 | ₩31,298 | +2.86% | 4.3만 |
|---|
| 2026.03.11 | ₩31,607 | ₩31,661 | ₩30,910 | ₩31,097 | -1.61% | 2.2만 |
|---|
| 2026.03.10 | ₩31,500 | ₩32,492 | ₩31,272 | ₩32,009 | +1.62% | 3.3만 |
|---|
| 2026.03.09 | ₩31,459 | ₩31,768 | ₩30,655 | ₩31,741 | +0.90% | 3.1만 |
|---|
| 2026.03.06 | ₩32,130 | ₩32,411 | ₩31,339 | ₩32,090 | -0.13% | 5.3만 |
|---|
| 2026.03.05 | ₩32,894 | ₩33,082 | ₩32,009 | ₩32,787 | -0.33% | 6.6만 |
|---|
| 2026.03.04 | ₩33,323 | ₩33,511 | ₩32,747 | ₩33,270 | -0.16% | 4.2만 |
|---|
| 2026.03.03 | ₩32,546 | ₩33,136 | ₩31,982 | ₩32,988 | +1.36% | 2.7만 |
|---|
| 2026.03.02 | ₩32,049 | ₩33,404 | ₩32,049 | ₩33,149 | +3.43% | 3.6만 |
|---|
| 2026.02.27 | ₩32,760 | ₩32,934 | ₩31,862 | ₩32,653 | -0.33% | 6.4만 |
|---|
| 2026.02.26 | ₩33,645 | ₩34,088 | ₩33,082 | ₩33,417 | -0.68% | 3.8만 |
|---|
| 2026.02.25 | ₩32,613 | ₩33,659 | ₩32,425 | ₩33,484 | +2.67% | 2.6만 |
|---|
| 2026.02.24 | ₩32,841 | ₩33,055 | ₩31,607 | ₩32,559 | -0.86% | 3만 |
|---|
| 2026.02.23 | ₩34,007 | ₩34,007 | ₩32,210 | ₩32,854 | -3.39% | 8.7만 |
|---|
| 2026.02.20 | ₩33,860 | ₩34,396 | ₩33,162 | ₩34,141 | +0.83% | 6.9만 |
|---|
| 2026.02.19 | ₩34,021 | ₩34,021 | ₩33,390 | ₩33,860 | -0.47% | 3.5만 |
|---|
| 2026.02.18 | ₩34,477 | ₩34,919 | ₩33,685 | ₩34,182 | -0.86% | 5.9만 |
|---|
| 2026.02.17 | ₩34,316 | ₩34,597 | ₩33,954 | ₩34,530 | +0.63% | 3.4만 |
|---|
| 2026.02.13 | ₩34,450 | ₩34,651 | ₩33,833 | ₩34,262 | -0.54% | 4.6만 |
|---|
| 2026.02.12 | ₩34,530 | ₩34,584 | ₩33,632 | ₩34,570 | +0.12% | 4.1만 |
|---|
| 2026.02.11 | ₩34,959 | ₩34,959 | ₩33,525 | ₩34,208 | -2.15% | 5.2만 |
|---|
| 2026.02.10 | ₩34,973 | ₩35,147 | ₩34,141 | ₩34,973 | 0.00% | 5.8만 |
|---|
| 2026.02.09 | ₩35,388 | ₩35,670 | ₩34,839 | ₩35,120 | -0.76% | 7.5만 |
|---|
| 2026.02.06 | ₩35,026 | ₩35,402 | ₩34,758 | ₩35,281 | +0.73% | 4.8만 |
|---|
| 2026.02.05 | ₩34,664 | ₩35,067 | ₩34,101 | ₩34,611 | -0.15% | 5.3만 |
|---|
| 2026.02.04 | ₩34,852 | ₩34,986 | ₩34,128 | ₩34,718 | -0.38% | 5.4만 |
|---|
| 2026.02.03 | ₩34,195 | ₩34,705 | ₩33,525 | ₩34,450 | +0.75% | 5.1만 |
|---|
| 2026.02.02 | ₩31,848 | ₩34,517 | ₩31,848 | ₩34,249 | +7.54% | 7.5만 |
|---|
| 2026.01.30 | ₩30,963 | ₩31,929 | ₩30,655 | ₩31,821 | +2.77% | 5.3만 |
|---|
| 2026.01.29 | ₩30,387 | ₩31,205 | ₩29,877 | ₩31,205 | +2.69% | 3만 |
|---|
| 2026.01.28 | ₩30,320 | ₩30,320 | ₩29,810 | ₩29,944 | -1.24% | 2.4만 |
|---|
| 2026.01.27 | ₩30,494 | ₩30,829 | ₩30,172 | ₩30,615 | +0.40% | 2.8만 |
|---|
| 2026.01.26 | ₩30,400 | ₩30,682 | ₩29,864 | ₩30,494 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩31,325 | ₩31,325 | ₩30,253 | ₩30,467 | -2.74% | 2.3만 |
|---|
| 2026.01.22 | ₩31,526 | ₩32,237 | ₩30,843 | ₩31,580 | +0.17% | 3.8만 |
|---|
| 2026.01.21 | ₩30,078 | ₩31,634 | ₩30,078 | ₩31,567 | +4.95% | 3.4만 |
|---|
| 2026.01.20 | ₩29,931 | ₩30,226 | ₩29,756 | ₩29,998 | +0.22% | 2.1만 |
|---|
| 2026.01.16 | ₩30,588 | ₩30,977 | ₩30,306 | ₩30,467 | -0.39% | 3만 |
|---|
| 2026.01.15 | ₩29,944 | ₩30,977 | ₩29,944 | ₩30,668 | +2.42% | 2.5만 |
|---|
| 2026.01.14 | ₩29,595 | ₩30,092 | ₩29,569 | ₩30,092 | +1.68% | 2.7만 |
|---|
| 2026.01.13 | ₩29,515 | ₩29,957 | ₩29,394 | ₩29,850 | +1.14% | 4.5만 |
|---|
| 2026.01.12 | ₩29,569 | ₩29,810 | ₩29,502 | ₩29,770 | +0.68% | 1.8만 |
|---|
| 2026.01.09 | ₩30,118 | ₩30,226 | ₩29,595 | ₩29,756 | -1.20% | 2.6만 |
|---|
| 2026.01.08 | ₩29,139 | ₩30,239 | ₩29,139 | ₩30,132 | +3.41% | 3.4만 |
|---|
| 2026.01.07 | ₩29,582 | ₩29,582 | ₩29,072 | ₩29,341 | -0.82% | 1.8만 |
|---|
| 2026.01.06 | ₩29,582 | ₩29,783 | ₩29,180 | ₩29,716 | +0.45% | 4만 |
|---|
| 2026.01.05 | ₩29,086 | ₩30,038 | ₩29,086 | ₩29,783 | +2.40% | 2.9만 |
|---|
| 2026.01.02 | ₩29,904 | ₩30,078 | ₩29,046 | ₩29,193 | -2.38% | 3.7만 |
|---|
| 2025.12.31 | ₩29,904 | ₩29,957 | ₩29,595 | ₩29,756 | -0.49% | 3.7만 |
|---|
| 2025.12.30 | ₩30,266 | ₩30,266 | ₩29,971 | ₩29,998 | -0.89% | 1.9만 |
|---|
| 2025.12.29 | ₩30,239 | ₩30,480 | ₩30,105 | ₩30,306 | +0.22% | 3.5만 |
|---|
| 2025.12.26 | ₩30,601 | ₩30,601 | ₩30,118 | ₩30,226 | -1.23% | 1.6만 |
|---|
| 2025.12.24 | ₩30,454 | ₩30,588 | ₩30,333 | ₩30,454 | 0.00% | 1.2만 |
|---|
| 2025.12.23 | ₩30,588 | ₩31,044 | ₩30,346 | ₩30,548 | -0.13% | 3만 |
|---|
| 2025.12.22 | ₩31,218 | ₩31,459 | ₩30,615 | ₩30,775 | -1.42% | 2.3만 |
|---|
| 2025.12.19 | ₩31,915 | ₩31,969 | ₩30,883 | ₩31,111 | -2.52% | 8.6만 |
|---|
| 2025.12.18 | ₩32,385 | ₩32,452 | ₩31,567 | ₩31,969 | -1.28% | 4만 |
|---|
| 2025.12.17 | ₩32,063 | ₩32,546 | ₩31,781 | ₩32,076 | +0.04% | 4.5만 |
|---|
| 2025.12.16 | ₩31,929 | ₩32,184 | ₩31,473 | ₩32,130 | +0.63% | 4.2만 |
|---|
| 2025.12.15 | ₩31,781 | ₩31,996 | ₩31,513 | ₩31,862 | +0.25% | 4.6만 |
|---|
| 2025.12.12 | ₩31,231 | ₩31,553 | ₩30,869 | ₩31,486 | +0.82% | 3.7만 |
|---|
| 2025.12.11 | ₩30,829 | ₩31,379 | ₩30,454 | ₩31,231 | +1.30% | 4.2만 |
|---|
| 2025.12.10 | ₩29,917 | ₩31,084 | ₩29,662 | ₩30,883 | +3.23% | 9.6만 |
|---|
| 2025.12.09 | ₩30,145 | ₩30,212 | ₩29,810 | ₩30,105 | -0.13% | 3.2만 |
|---|
| 2025.12.08 | ₩29,743 | ₩30,092 | ₩29,595 | ₩29,770 | +0.09% | 2.8만 |
|---|
| 2025.12.05 | ₩30,011 | ₩30,038 | ₩29,649 | ₩29,743 | -0.89% | 2.3만 |
|---|
| 2025.12.04 | ₩30,226 | ₩30,454 | ₩29,837 | ₩30,145 | -0.27% | 1.9만 |
|---|
| 2025.12.03 | ₩29,864 | ₩30,507 | ₩29,864 | ₩30,480 | +2.07% | 3만 |
|---|
| 2025.12.02 | ₩30,253 | ₩30,253 | ₩29,569 | ₩29,662 | -1.95% | 2.8만 |
|---|
| 2025.12.01 | ₩29,381 | ₩30,185 | ₩29,381 | ₩29,998 | +2.10% | 2.7만 |
|---|
| 2025.11.28 | ₩30,038 | ₩30,038 | ₩29,542 | ₩29,797 | -0.80% | 1.6만 |
|---|
| 2025.11.26 | ₩30,038 | ₩30,306 | ₩29,703 | ₩30,065 | +0.09% | 4.3만 |
|---|
| 2025.11.25 | ₩29,461 | ₩30,038 | ₩29,461 | ₩29,904 | +1.50% | 3.7만 |
|---|
| 2025.11.24 | ₩29,367 | ₩29,367 | ₩28,818 | ₩29,260 | -0.37% | 4.2만 |
|---|
| 2025.11.21 | ₩28,603 | ₩29,703 | ₩28,442 | ₩29,408 | +2.81% | 4.7만 |
|---|
| 2025.11.20 | ₩28,979 | ₩29,032 | ₩28,402 | ₩28,536 | -1.53% | 2.3만 |
|---|
| 2025.11.19 | ₩28,831 | ₩29,032 | ₩28,456 | ₩28,590 | -0.84% | 3만 |
|---|
| 2025.11.18 | ₩28,187 | ₩28,818 | ₩28,013 | ₩28,617 | +1.52% | 2.2만 |
|---|
| 2025.11.17 | ₩28,898 | ₩28,898 | ₩28,094 | ₩28,214 | -2.37% | 2.1만 |
|---|
| 2025.11.14 | ₩29,153 | ₩29,394 | ₩28,375 | ₩29,381 | +0.78% | 2.4만 |
|---|
| 2025.11.13 | ₩29,032 | ₩29,622 | ₩28,965 | ₩29,341 | +1.06% | 3.7만 |
|---|
| 2025.11.12 | ₩29,300 | ₩29,676 | ₩29,113 | ₩29,287 | -0.05% | 3.5만 |
|---|
| 2025.11.11 | ₩29,193 | ₩29,341 | ₩28,764 | ₩29,327 | +0.46% | 3.9만 |
|---|
| 2025.11.10 | ₩29,139 | ₩29,207 | ₩28,737 | ₩29,099 | -0.14% | 1.8만 |
|---|
| 2025.11.07 | ₩28,804 | ₩29,153 | ₩28,697 | ₩29,153 | +1.21% | 2.4만 |
|---|
| 2025.11.06 | ₩28,791 | ₩29,046 | ₩28,321 | ₩28,818 | +0.09% | 2.2만 |
|---|
| 2025.11.05 | ₩28,657 | ₩29,367 | ₩28,429 | ₩29,247 | +2.06% | 3.2만 |
|---|
| 2025.11.04 | ₩28,751 | ₩29,461 | ₩28,710 | ₩28,831 | +0.28% | 2.4만 |
|---|
| 2025.11.03 | ₩28,657 | ₩29,327 | ₩28,147 | ₩29,019 | +1.26% | 4.3만 |
|---|
| 2025.10.31 | ₩28,697 | ₩28,818 | ₩27,906 | ₩28,523 | -0.61% | 6.1만 |
|---|
| 2025.10.30 | ₩28,576 | ₩29,059 | ₩28,496 | ₩28,764 | +0.66% | 4.6만 |
|---|
| 2025.10.29 | ₩28,724 | ₩29,502 | ₩28,348 | ₩28,590 | -0.47% | 4.9만 |
|---|
| 2025.10.28 | ₩29,260 | ₩29,260 | ₩28,643 | ₩28,992 | -0.92% | 3.3만 |
|---|
| 2025.10.27 | ₩27,919 | ₩29,730 | ₩27,919 | ₩29,274 | +4.85% | 7만 |
|---|
| 2025.10.24 | ₩27,892 | ₩28,362 | ₩27,249 | ₩28,147 | +0.91% | 5.3만 |
|---|
| 2025.10.23 | ₩26,846 | ₩27,973 | ₩26,377 | ₩27,517 | +2.50% | 3.7만 |
|---|
| 2025.10.22 | ₩26,350 | ₩26,940 | ₩26,176 | ₩26,605 | +0.97% | 2.6만 |
|---|
| 2025.10.21 | ₩26,337 | ₩26,672 | ₩26,163 | ₩26,364 | +0.10% | 2.4만 |
|---|
| 2025.10.20 | ₩25,707 | ₩26,471 | ₩25,707 | ₩26,458 | +2.92% | 2.2만 |
|---|
| 2025.10.17 | ₩25,854 | ₩26,189 | ₩25,613 | ₩25,948 | +0.36% | 3.8만 |
|---|
| 2025.10.16 | ₩27,155 | ₩27,235 | ₩25,519 | ₩25,680 | -5.43% | 4.6만 |
|---|
| 2025.10.15 | ₩26,846 | ₩27,222 | ₩26,565 | ₩27,155 | +1.15% | 8.7만 |
|---|
| 2025.10.14 | ₩25,908 | ₩26,981 | ₩25,908 | ₩26,753 | +3.26% | 4.1만 |
|---|
| 2025.10.13 | ₩26,243 | ₩26,297 | ₩25,774 | ₩26,136 | -0.41% | 3.3만 |
|---|
| 2025.10.10 | ₩26,726 | ₩27,074 | ₩25,787 | ₩25,787 | -3.51% | 4.4만 |
|---|