시장 데이터를 불러오는 중
전체 종목
Waton Financial Limited - Ordinary Shares 과거 주가
Waton Financial Limited - Ordinary Shares · WTF · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Waton Financial Limited - Ordinary Shares · WTF · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,393 | ₩3,741 | ₩3,017 | ₩3,580 | +5.53% | 3.5만 |
| 2026.09.28–2026.10.02 | ₩3,299 | ₩3,473 | ₩3,098 | ₩3,353 | +1.63% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩3,487 | ₩3,594 | ₩3,004 | ₩3,299 | -5.38% | 1.9만 |
| 2026.09.14–2026.09.18 | ₩3,607 | ₩3,621 | ₩3,218 | ₩3,379 | -6.32% | 1.9만 |
| 2026.09.08–2026.09.11 | ₩3,661 | ₩3,674 | ₩3,487 | ₩3,487 | -4.76% | 1.7천 |
| 2026.08.31–2026.09.04 | ₩3,664 | ₩3,862 | ₩3,487 | ₩3,661 | -0.07% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩3,694 | ₩3,909 | ₩3,366 | ₩3,621 | -2.00% | 1.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,264 |
| ₩3,627 |
| ₩3,996 |
| +1.71% |
| 5.8만 |
| 2026.08.10–2026.08.14 | ₩3,594 | ₩4,007 | ₩3,594 | ₩3,929 | +9.33% | 8.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩4,063 | ₩4,063 | ₩3,567 | ₩3,862 | -4.95% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,929 | ₩4,144 | ₩3,446 | ₩3,996 | +1.71% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,103 | ₩4,157 | ₩3,755 | ₩4,050 | -1.31% | 7.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩3,869 | ₩4,278 | ₩3,835 | ₩4,036 | +4.33% | 2.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,755 | ₩4,251 | ₩3,487 | ₩4,090 | +8.93% | 2.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,369 | ₩4,057 | ₩3,245 | ₩3,674 | +9.08% | 12.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,876 | ₩4,372 | ₩3,353 | ₩3,393 | -12.46% | 6.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,379 | ₩4,157 | ₩3,232 | ₩3,715 | +9.92% | 10.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,956 | ₩4,157 | ₩3,058 | ₩3,339 | -15.59% | 11.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,943 | ₩4,841 | ₩3,540 | ₩3,889 | -1.36% | 31.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,211 | ₩4,734 | ₩3,648 | ₩3,943 | -6.37% | 162.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,808 | ₩5,163 | ₩3,661 | ₩4,197 | +10.21% | 296.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,069 | ₩6,035 | ₩3,674 | ₩3,795 | -25.13% | 216.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,694 | ₩6,022 | ₩4,626 | ₩5,230 | +11.43% | 30.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,613 | ₩5,284 | ₩4,130 | ₩5,096 | +10.47% | 3.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,377 | ₩5,914 | ₩4,492 | ₩4,613 | -14.21% | 4.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,230 | ₩5,900 | ₩4,694 | ₩5,337 | +2.05% | 3.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,506 | ₩4,908 | ₩4,340 | ₩4,814 | +6.85% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,854 | ₩5,190 | ₩4,358 | ₩4,948 | +1.93% | 1.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,291 | ₩5,364 | ₩4,211 | ₩4,975 | +15.94% | 8만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,211 | ₩4,707 | ₩4,036 | ₩4,291 | +1.91% | 4.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,780 | ₩5,780 | ₩3,889 | ₩3,996 | -30.86% | 15.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,237 | ₩6,812 | ₩5,753 | ₩5,820 | -6.69% | 10.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,304 | ₩6,839 | ₩5,793 | ₩6,745 | +7.00% | 7.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,096 | ₩6,692 | ₩5,096 | ₩6,370 | +25.00% | 9.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,613 | ₩5,109 | ₩4,063 | ₩5,002 | +8.43% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,559 | ₩4,841 | ₩3,755 | ₩4,600 | +0.88% | 3.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,761 | ₩5,156 | ₩4,238 | ₩4,499 | -5.49% | 16.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,425 | ₩4,828 | ₩4,425 | ₩4,801 | +8.48% | 6.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,694 | ₩4,948 | ₩4,466 | ₩4,586 | -2.29% | 6.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,325 | ₩4,908 | ₩4,117 | ₩4,908 | +13.49% | 8.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,439 | ₩4,761 | ₩4,181 | ₩4,345 | -2.11% | 7.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,626 | ₩4,694 | ₩4,305 | ₩4,452 | -3.77% | 6.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,358 | ₩5,042 | ₩4,144 | ₩4,747 | +8.92% | 11.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,144 | ₩4,640 | ₩4,010 | ₩4,358 | +5.18% | 11.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,251 | ₩4,559 | ₩3,889 | ₩4,144 | -2.52% | 19.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,694 | ₩8,489 | ₩3,634 | ₩4,425 | -5.71% | 189.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,617 | ₩7,899 | ₩4,305 | ₩4,318 | -43.31% | 73만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,839 | ₩8,422 | ₩6,571 | ₩7,872 | +15.10% | 73.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,973 | ₩7,577 | ₩6,276 | ₩6,987 | +0.19% | 47.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,745 | ₩7,106 | ₩6,437 | ₩6,987 | +3.58% | 34.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,013 | ₩7,510 | ₩6,604 | ₩6,718 | -4.21% | 54.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,309 | ₩8,395 | ₩6,973 | ₩7,188 | -1.65% | 80.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,885 | ₩8,006 | ₩7,389 | ₩7,416 | -5.95% | 20.7만 |
|---|