시장 데이터를 불러오는 중
전체 종목
Wintrust Financial Corporation - Common Stock 과거 주가
Wintrust Financial Corporation - Common Stock · WTFC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wintrust Financial Corporation - Common Stock · WTFC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩191,714 | ₩192,434 | ₩190,287 | ₩191,034 | -0.35% | 29.5만 |
| 2026.10.08 | ₩188,713 | ₩192,941 | ₩188,673 | ₩192,301 | +1.90% | 58.3만 |
| 2026.10.07 | ₩190,594 | ₩191,141 | ₩184,339 | ₩190,020 | -0.30% | 121.1만 |
| 2026.10.06 | ₩193,634 | ₩195,595 | ₩192,928 | ₩193,288 | -0.18% | 68.1만 |
| 2026.10.05 | ₩194,728 | ₩196,248 | ₩191,634 | ₩193,634 | -0.56% | 67.2만 |
| 2026.10.02 | ₩192,648 | ₩194,888 | ₩192,261 | ₩193,394 | +0.39% | 43.6만 |
| 2026.10.01 | ₩188,834 | ₩192,127 | ₩184,779 | ₩191,434 | +1.38% | 81만 |
| 2026.09.30 | ₩191,034 | ₩192,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,127 |
| -1.00% |
| 39.3만 |
| 2026.09.29 | ₩192,234 | ₩193,408 | ₩189,954 | ₩191,354 | -0.46% | 53.6만 |
|---|
| 2026.09.28 | ₩194,848 | ₩194,848 | ₩191,901 | ₩192,061 | -1.43% | 32.7만 |
|---|
| 2026.09.25 | ₩193,928 | ₩195,355 | ₩193,021 | ₩194,848 | +0.47% | 31.7만 |
|---|
| 2026.09.24 | ₩192,274 | ₩193,034 | ₩190,260 | ₩192,461 | +0.10% | 35.8만 |
|---|
| 2026.09.23 | ₩192,834 | ₩194,675 | ₩191,461 | ₩191,647 | -0.62% | 38.1만 |
|---|
| 2026.09.22 | ₩197,168 | ₩198,088 | ₩192,701 | ₩192,968 | -2.13% | 42만 |
|---|
| 2026.09.21 | ₩197,662 | ₩198,249 | ₩195,848 | ₩196,141 | -0.77% | 34.3만 |
|---|
| 2026.09.18 | ₩197,182 | ₩197,808 | ₩195,915 | ₩196,728 | -0.23% | 98.7만 |
|---|
| 2026.09.17 | ₩200,262 | ₩200,262 | ₩197,048 | ₩197,288 | -1.48% | 47.4만 |
|---|
| 2026.09.16 | ₩202,169 | ₩203,729 | ₩194,168 | ₩197,688 | -2.22% | 54.6만 |
|---|
| 2026.09.15 | ₩202,689 | ₩204,410 | ₩201,369 | ₩201,996 | -0.34% | 42.1만 |
|---|
| 2026.09.14 | ₩202,809 | ₩204,516 | ₩201,236 | ₩202,689 | -0.06% | 42.7만 |
|---|
| 2026.09.11 | ₩202,983 | ₩203,423 | ₩199,875 | ₩202,916 | -0.03% | 53.9만 |
|---|
| 2026.09.10 | ₩200,476 | ₩201,436 | ₩198,435 | ₩201,036 | +0.28% | 42.6만 |
|---|
| 2026.09.09 | ₩201,729 | ₩203,049 | ₩200,142 | ₩200,769 | -0.48% | 40.3만 |
|---|
| 2026.09.08 | ₩204,863 | ₩206,023 | ₩202,929 | ₩203,209 | -0.81% | 48.4만 |
|---|
| 2026.09.04 | ₩203,903 | ₩206,223 | ₩203,663 | ₩205,530 | +0.80% | 22.8만 |
|---|
| 2026.09.03 | ₩204,036 | ₩205,770 | ₩202,423 | ₩204,730 | +0.34% | 33.9만 |
|---|
| 2026.09.02 | ₩199,395 | ₩204,823 | ₩199,355 | ₩202,996 | +1.81% | 38만 |
|---|
| 2026.09.01 | ₩200,036 | ₩201,836 | ₩197,702 | ₩198,355 | -0.84% | 35.4만 |
|---|
| 2026.08.31 | ₩203,449 | ₩203,970 | ₩200,422 | ₩200,516 | -1.44% | 35.7만 |
|---|
| 2026.08.28 | ₩204,903 | ₩205,743 | ₩203,076 | ₩203,970 | -0.46% | 43.7만 |
|---|
| 2026.08.27 | ₩202,743 | ₩204,196 | ₩200,902 | ₩204,010 | +0.62% | 36.7만 |
|---|
| 2026.08.26 | ₩202,929 | ₩205,396 | ₩201,769 | ₩204,170 | +0.61% | 57.7만 |
|---|
| 2026.08.25 | ₩203,649 | ₩203,649 | ₩200,702 | ₩201,489 | -1.06% | 47만 |
|---|
| 2026.08.24 | ₩203,890 | ₩206,037 | ₩202,409 | ₩202,689 | -0.59% | 37.1만 |
|---|
| 2026.08.21 | ₩204,770 | ₩205,543 | ₩202,076 | ₩203,596 | -0.57% | 41.3만 |
|---|
| 2026.08.20 | ₩204,196 | ₩205,476 | ₩201,929 | ₩203,516 | -0.33% | 39.6만 |
|---|
| 2026.08.19 | ₩212,104 | ₩212,691 | ₩204,396 | ₩204,583 | -3.55% | 66.3만 |
|---|
| 2026.08.18 | ₩215,278 | ₩216,145 | ₩211,077 | ₩211,851 | -1.59% | 61.8만 |
|---|
| 2026.08.17 | ₩215,692 | ₩218,612 | ₩214,185 | ₩214,651 | -0.48% | 43.3만 |
|---|
| 2026.08.14 | ₩216,212 | ₩217,799 | ₩213,665 | ₩216,665 | +0.21% | 31.4만 |
|---|
| 2026.08.13 | ₩218,225 | ₩219,466 | ₩215,145 | ₩216,638 | -0.73% | 49.4만 |
|---|
| 2026.08.12 | ₩216,078 | ₩217,425 | ₩214,198 | ₩216,838 | +0.35% | 87.5만 |
|---|
| 2026.08.11 | ₩212,771 | ₩216,465 | ₩211,691 | ₩216,172 | +1.60% | 72.5만 |
|---|
| 2026.08.10 | ₩211,398 | ₩213,411 | ₩210,851 | ₩212,304 | +0.43% | 54만 |
|---|
| 2026.08.07 | ₩211,518 | ₩213,865 | ₩210,411 | ₩211,704 | +0.09% | 87.4만 |
|---|
| 2026.08.06 | ₩216,625 | ₩216,785 | ₩212,024 | ₩212,211 | -2.04% | 42.7만 |
|---|
| 2026.08.05 | ₩219,292 | ₩219,292 | ₩215,198 | ₩215,292 | -1.82% | 51.7만 |
|---|
| 2026.08.04 | ₩215,932 | ₩219,492 | ₩214,505 | ₩217,332 | +0.65% | 102.4만 |
|---|
| 2026.08.03 | ₩213,185 | ₩216,398 | ₩213,185 | ₩215,718 | +1.19% | 48.6만 |
|---|
| 2026.07.31 | ₩214,065 | ₩214,318 | ₩211,024 | ₩212,758 | -0.61% | 48.1만 |
|---|
| 2026.07.30 | ₩213,585 | ₩213,651 | ₩210,931 | ₩212,904 | -0.32% | 59.3만 |
|---|
| 2026.07.29 | ₩212,998 | ₩215,838 | ₩211,544 | ₩212,318 | -0.32% | 45.8만 |
|---|
| 2026.07.28 | ₩213,905 | ₩215,505 | ₩213,064 | ₩214,811 | +0.42% | 68.8만 |
|---|
| 2026.07.27 | ₩212,104 | ₩215,238 | ₩211,664 | ₩211,878 | -0.11% | 54.1만 |
|---|
| 2026.07.24 | ₩210,664 | ₩212,904 | ₩208,944 | ₩211,584 | +0.44% | 54.4만 |
|---|
| 2026.07.23 | ₩209,637 | ₩210,491 | ₩207,650 | ₩210,397 | +0.36% | 67.8만 |
|---|
| 2026.07.22 | ₩210,237 | ₩212,171 | ₩207,904 | ₩211,411 | +0.56% | 82.9만 |
|---|
| 2026.07.21 | ₩216,158 | ₩216,158 | ₩208,717 | ₩211,944 | -1.95% | 145.7만 |
|---|
| 2026.07.20 | ₩219,572 | ₩220,773 | ₩216,425 | ₩218,252 | -0.60% | 86.5만 |
|---|
| 2026.07.17 | ₩220,586 | ₩221,413 | ₩218,532 | ₩219,106 | -0.67% | 139만 |
|---|
| 2026.07.16 | ₩216,985 | ₩223,000 | ₩216,985 | ₩222,573 | +2.58% | 68.9만 |
|---|
| 2026.07.15 | ₩216,185 | ₩218,799 | ₩215,598 | ₩216,865 | +0.31% | 54.9만 |
|---|
| 2026.07.14 | ₩215,278 | ₩217,745 | ₩214,198 | ₩216,518 | +0.58% | 76.4만 |
|---|
| 2026.07.13 | ₩216,252 | ₩216,452 | ₩214,545 | ₩215,372 | -0.41% | 63.4만 |
|---|
| 2026.07.10 | ₩216,332 | ₩217,079 | ₩214,625 | ₩215,398 | -0.43% | 44.9만 |
|---|
| 2026.07.09 | ₩211,824 | ₩216,959 | ₩211,824 | ₩215,692 | +1.83% | 62.3만 |
|---|
| 2026.07.08 | ₩214,131 | ₩214,131 | ₩207,277 | ₩211,264 | -1.34% | 68.2만 |
|---|
| 2026.07.07 | ₩216,985 | ₩218,705 | ₩214,825 | ₩215,305 | -0.77% | 69.3만 |
|---|
| 2026.07.06 | ₩214,825 | ₩218,185 | ₩214,678 | ₩217,092 | +1.06% | 42.1만 |
|---|
| 2026.07.02 | ₩218,652 | ₩218,705 | ₩212,984 | ₩214,958 | -1.69% | 53.7만 |
|---|
| 2026.07.01 | ₩213,971 | ₩217,639 | ₩213,358 | ₩217,092 | +1.46% | 46.8만 |
|---|
| 2026.06.30 | ₩213,638 | ₩215,011 | ₩212,571 | ₩214,331 | +0.32% | 44.6만 |
|---|
| 2026.06.29 | ₩214,505 | ₩215,918 | ₩212,878 | ₩213,865 | -0.30% | 59.5만 |
|---|
| 2026.06.26 | ₩216,212 | ₩216,812 | ₩213,171 | ₩215,118 | -0.51% | 85.3만 |
|---|
| 2026.06.25 | ₩212,598 | ₩217,852 | ₩212,598 | ₩215,878 | +1.54% | 62.2만 |
|---|
| 2026.06.24 | ₩210,344 | ₩214,451 | ₩210,317 | ₩213,118 | +1.32% | 63.5만 |
|---|
| 2026.06.23 | ₩207,890 | ₩210,344 | ₩207,343 | ₩209,997 | +1.01% | 56.2만 |
|---|
| 2026.06.22 | ₩206,290 | ₩208,957 | ₩205,543 | ₩207,730 | +0.70% | 47.2만 |
|---|
| 2026.06.18 | ₩206,410 | ₩209,264 | ₩204,383 | ₩205,516 | -0.43% | 97.2만 |
|---|
| 2026.06.17 | ₩208,384 | ₩210,824 | ₩203,890 | ₩205,316 | -1.47% | 48.6만 |
|---|
| 2026.06.16 | ₩210,357 | ₩212,638 | ₩208,810 | ₩209,624 | -0.35% | 42.9만 |
|---|
| 2026.06.15 | ₩213,371 | ₩214,771 | ₩208,144 | ₩208,970 | -2.06% | 48.6만 |
|---|
| 2026.06.12 | ₩209,984 | ₩212,464 | ₩208,664 | ₩212,384 | +1.14% | 43.1만 |
|---|
| 2026.06.11 | ₩206,610 | ₩208,077 | ₩203,676 | ₩207,837 | +0.59% | 46.6만 |
|---|
| 2026.06.10 | ₩206,970 | ₩209,317 | ₩205,810 | ₩206,210 | -0.37% | 50.1만 |
|---|
| 2026.06.09 | ₩204,076 | ₩209,557 | ₩203,263 | ₩206,970 | +1.42% | 56.2만 |
|---|
| 2026.06.08 | ₩204,636 | ₩205,877 | ₩201,996 | ₩202,156 | -1.21% | 54.2만 |
|---|
| 2026.06.05 | ₩203,316 | ₩205,370 | ₩201,983 | ₩203,903 | +0.29% | 34.5만 |
|---|
| 2026.06.04 | ₩199,529 | ₩203,850 | ₩199,529 | ₩203,356 | +1.92% | 44.7만 |
|---|
| 2026.06.03 | ₩199,222 | ₩199,222 | ₩196,915 | ₩197,395 | -0.92% | 43.7만 |
|---|
| 2026.06.02 | ₩196,141 | ₩200,582 | ₩196,141 | ₩200,169 | +2.05% | 39.1만 |
|---|
| 2026.06.01 | ₩197,595 | ₩199,675 | ₩195,515 | ₩196,141 | -0.74% | 35.4만 |
|---|
| 2026.05.29 | ₩200,276 | ₩201,729 | ₩197,635 | ₩200,342 | +0.03% | 58.7만 |
|---|
| 2026.05.28 | ₩199,782 | ₩201,582 | ₩194,114 | ₩200,956 | +0.59% | 30.6만 |
|---|
| 2026.05.27 | ₩202,263 | ₩203,249 | ₩200,422 | ₩200,956 | -0.65% | 37.1만 |
|---|
| 2026.05.26 | ₩201,316 | ₩203,223 | ₩200,462 | ₩201,916 | +0.30% | 26.1만 |
|---|
| 2026.05.22 | ₩200,529 | ₩200,836 | ₩199,315 | ₩199,889 | -0.32% | 30.1만 |
|---|
| 2026.05.21 | ₩198,822 | ₩200,156 | ₩197,115 | ₩199,462 | +0.32% | 31만 |
|---|
| 2026.05.20 | ₩195,875 | ₩200,422 | ₩192,367 | ₩199,782 | +1.99% | 39.9만 |
|---|
| 2026.05.19 | ₩195,515 | ₩196,395 | ₩193,781 | ₩195,101 | -0.21% | 34.1만 |
|---|
| 2026.05.18 | ₩193,781 | ₩197,182 | ₩193,194 | ₩195,888 | +1.09% | 49만 |
|---|
| 2026.05.15 | ₩196,141 | ₩196,141 | ₩190,994 | ₩192,808 | -1.70% | 44.7만 |
|---|
| 2026.05.14 | ₩196,915 | ₩198,369 | ₩194,861 | ₩195,355 | -0.79% | 42.5만 |
|---|
| 2026.05.13 | ₩197,582 | ₩198,569 | ₩194,234 | ₩195,541 | -1.03% | 34.3만 |
|---|
| 2026.05.12 | ₩200,676 | ₩200,676 | ₩194,675 | ₩197,568 | -1.55% | 54.6만 |
|---|
| 2026.05.11 | ₩202,756 | ₩203,476 | ₩198,995 | ₩200,676 | -1.03% | 67.6만 |
|---|
| 2026.05.08 | ₩202,076 | ₩203,089 | ₩200,822 | ₩202,223 | +0.07% | 41.2만 |
|---|
| 2026.05.07 | ₩204,436 | ₩204,703 | ₩200,716 | ₩201,609 | -1.38% | 44.7만 |
|---|
| 2026.05.06 | ₩202,209 | ₩205,890 | ₩201,796 | ₩204,410 | +1.09% | 49.8만 |
|---|
| 2026.05.05 | ₩199,115 | ₩201,622 | ₩198,008 | ₩200,649 | +0.77% | 28만 |
|---|
| 2026.05.04 | ₩198,902 | ₩200,409 | ₩197,142 | ₩198,635 | -0.13% | 29.8만 |
|---|
| 2026.05.01 | ₩200,796 | ₩202,063 | ₩198,355 | ₩199,462 | -0.66% | 33.1만 |
|---|
| 2026.04.30 | ₩197,262 | ₩201,822 | ₩196,608 | ₩200,796 | +1.79% | 70.2만 |
|---|
| 2026.04.29 | ₩199,529 | ₩200,076 | ₩196,515 | ₩197,422 | -1.06% | 31.3만 |
|---|
| 2026.04.28 | ₩200,409 | ₩201,369 | ₩199,702 | ₩200,769 | +0.18% | 29.4만 |
|---|
| 2026.04.27 | ₩197,568 | ₩200,022 | ₩193,834 | ₩199,022 | +0.74% | 32.7만 |
|---|
| 2026.04.24 | ₩200,462 | ₩201,369 | ₩196,768 | ₩197,248 | -1.60% | 45.2만 |
|---|
| 2026.04.23 | ₩198,342 | ₩201,489 | ₩196,702 | ₩200,769 | +1.22% | 48.1만 |
|---|
| 2026.04.22 | ₩202,249 | ₩202,849 | ₩196,261 | ₩197,222 | -2.49% | 65.4만 |
|---|
| 2026.04.21 | ₩202,436 | ₩205,036 | ₩199,382 | ₩200,382 | -1.01% | 65.6만 |
|---|
| 2026.04.20 | ₩196,542 | ₩199,835 | ₩196,542 | ₩198,422 | +0.96% | 59만 |
|---|
| 2026.04.17 | ₩195,755 | ₩201,542 | ₩195,195 | ₩197,595 | +0.94% | 80.5만 |
|---|
| 2026.04.16 | ₩194,608 | ₩195,941 | ₩193,328 | ₩193,688 | -0.47% | 36.8만 |
|---|
| 2026.04.15 | ₩193,861 | ₩195,888 | ₩191,687 | ₩194,781 | +0.47% | 35.4만 |
|---|
| 2026.04.14 | ₩195,435 | ₩195,835 | ₩193,768 | ₩194,048 | -0.71% | 31.4만 |
|---|
| 2026.04.13 | ₩193,341 | ₩196,622 | ₩191,741 | ₩196,342 | +1.55% | 29.9만 |
|---|
| 2026.04.10 | ₩196,288 | ₩196,328 | ₩193,954 | ₩194,595 | -0.86% | 31.3만 |
|---|
| 2026.04.09 | ₩193,181 | ₩197,302 | ₩192,688 | ₩196,608 | +1.77% | 32.6만 |
|---|
| 2026.04.08 | ₩193,021 | ₩195,595 | ₩192,541 | ₩193,981 | +0.50% | 45만 |
|---|
| 2026.04.07 | ₩186,166 | ₩188,087 | ₩185,846 | ₩187,300 | +0.61% | 26.8만 |
|---|
| 2026.04.06 | ₩185,273 | ₩187,593 | ₩185,006 | ₩187,153 | +1.01% | 34.2만 |
|---|
| 2026.04.02 | ₩182,766 | ₩186,366 | ₩181,752 | ₩186,166 | +1.86% | 32.4만 |
|---|
| 2026.04.01 | ₩186,353 | ₩189,074 | ₩186,313 | ₩186,780 | +0.23% | 53만 |
|---|
| 2026.03.31 | ₩180,859 | ₩185,966 | ₩179,739 | ₩185,286 | +2.45% | 62.4만 |
|---|
| 2026.03.30 | ₩177,645 | ₩178,805 | ₩175,791 | ₩178,098 | +0.26% | 51만 |
|---|
| 2026.03.27 | ₩179,138 | ₩179,405 | ₩175,258 | ₩176,285 | -1.59% | 53.6만 |
|---|
| 2026.03.26 | ₩181,192 | ₩182,592 | ₩178,792 | ₩180,419 | -0.43% | 45.6만 |
|---|
| 2026.03.25 | ₩182,499 | ₩183,913 | ₩180,299 | ₩182,606 | +0.06% | 26.8만 |
|---|
| 2026.03.24 | ₩177,058 | ₩183,313 | ₩175,124 | ₩181,499 | +2.51% | 28.9만 |
|---|
| 2026.03.23 | ₩181,232 | ₩182,926 | ₩178,765 | ₩179,232 | -1.10% | 43만 |
|---|
| 2026.03.20 | ₩177,658 | ₩179,338 | ₩174,698 | ₩176,738 | -0.52% | 133.6만 |
|---|
| 2026.03.19 | ₩173,844 | ₩179,058 | ₩172,524 | ₩177,658 | +2.19% | 63.9만 |
|---|
| 2026.03.18 | ₩175,685 | ₩176,778 | ₩173,804 | ₩174,324 | -0.77% | 37.4만 |
|---|
| 2026.03.17 | ₩177,578 | ₩178,645 | ₩175,071 | ₩176,085 | -0.84% | 45.2만 |
|---|
| 2026.03.16 | ₩175,604 | ₩177,418 | ₩175,231 | ₩175,418 | -0.11% | 49.8만 |
|---|
| 2026.03.13 | ₩177,178 | ₩177,498 | ₩172,231 | ₩173,644 | -1.99% | 60.7만 |
|---|
| 2026.03.12 | ₩175,671 | ₩177,098 | ₩173,617 | ₩175,404 | -0.15% | 62만 |
|---|
| 2026.03.11 | ₩181,059 | ₩182,046 | ₩178,898 | ₩179,592 | -0.81% | 28만 |
|---|
| 2026.03.10 | ₩183,686 | ₩186,393 | ₩181,059 | ₩182,192 | -0.81% | 46.2만 |
|---|
| 2026.03.09 | ₩179,885 | ₩184,006 | ₩176,245 | ₩182,966 | +1.71% | 98.6만 |
|---|
| 2026.03.06 | ₩185,260 | ₩186,366 | ₩181,232 | ₩184,126 | -0.61% | 55.1만 |
|---|
| 2026.03.05 | ₩191,247 | ₩192,581 | ₩188,367 | ₩190,847 | -0.21% | 27만 |
|---|
| 2026.03.04 | ₩193,968 | ₩195,448 | ₩192,714 | ₩193,834 | -0.07% | 27.3만 |
|---|
| 2026.03.03 | ₩191,487 | ₩195,795 | ₩189,220 | ₩193,714 | +1.16% | 32.8만 |
|---|
| 2026.03.02 | ₩188,207 | ₩197,142 | ₩187,967 | ₩195,608 | +3.93% | 34.6만 |
|---|
| 2026.02.27 | ₩197,942 | ₩199,315 | ₩188,367 | ₩192,114 | -2.94% | 62.9만 |
|---|
| 2026.02.26 | ₩201,102 | ₩203,756 | ₩199,849 | ₩202,943 | +0.92% | 45.7만 |
|---|
| 2026.02.25 | ₩199,835 | ₩201,449 | ₩198,169 | ₩199,929 | +0.05% | 41.6만 |
|---|
| 2026.02.24 | ₩197,502 | ₩200,009 | ₩195,648 | ₩198,529 | +0.52% | 47.6만 |
|---|
| 2026.02.23 | ₩208,224 | ₩210,037 | ₩197,208 | ₩199,115 | -4.37% | 40.1만 |
|---|
| 2026.02.20 | ₩204,463 | ₩208,504 | ₩202,036 | ₩208,437 | +1.94% | 36.1만 |
|---|
| 2026.02.19 | ₩206,130 | ₩207,504 | ₩203,743 | ₩204,690 | -0.70% | 32.8만 |
|---|
| 2026.02.18 | ₩205,436 | ₩209,304 | ₩205,436 | ₩206,823 | +0.68% | 45만 |
|---|
| 2026.02.17 | ₩205,183 | ₩208,090 | ₩204,756 | ₩205,263 | +0.04% | 47.4만 |
|---|
| 2026.02.13 | ₩200,476 | ₩205,063 | ₩199,035 | ₩205,023 | +2.27% | 50.8만 |
|---|
| 2026.02.12 | ₩207,650 | ₩208,077 | ₩199,849 | ₩200,756 | -3.32% | 41.6만 |
|---|
| 2026.02.11 | ₩210,117 | ₩211,558 | ₩204,103 | ₩205,610 | -2.15% | 44.5만 |
|---|
| 2026.02.10 | ₩210,491 | ₩213,905 | ₩207,744 | ₩208,130 | -1.12% | 49.6만 |
|---|
| 2026.02.09 | ₩214,505 | ₩215,372 | ₩211,424 | ₩211,464 | -1.42% | 52.8만 |
|---|
| 2026.02.06 | ₩212,531 | ₩217,319 | ₩211,931 | ₩215,172 | +1.24% | 55.3만 |
|---|
| 2026.02.05 | ₩208,570 | ₩212,584 | ₩207,864 | ₩210,664 | +1.00% | 82.7만 |
|---|
| 2026.02.04 | ₩209,144 | ₩215,465 | ₩207,370 | ₩210,464 | +0.63% | 95.4만 |
|---|
| 2026.02.03 | ₩199,835 | ₩208,250 | ₩199,835 | ₩208,090 | +4.13% | 102.1만 |
|---|
| 2026.02.02 | ₩196,688 | ₩200,476 | ₩196,075 | ₩199,649 | +1.51% | 63만 |
|---|
| 2026.01.30 | ₩195,235 | ₩197,768 | ₩194,221 | ₩196,688 | +0.74% | 39.7만 |
|---|
| 2026.01.29 | ₩194,488 | ₩197,355 | ₩193,994 | ₩197,235 | +1.41% | 43.1만 |
|---|
| 2026.01.28 | ₩193,994 | ₩196,448 | ₩193,368 | ₩193,714 | -0.14% | 43.3만 |
|---|
| 2026.01.27 | ₩195,981 | ₩195,981 | ₩192,621 | ₩193,994 | -1.01% | 40.3만 |
|---|
| 2026.01.26 | ₩195,461 | ₩197,342 | ₩192,581 | ₩195,288 | -0.09% | 59.2만 |
|---|
| 2026.01.23 | ₩202,636 | ₩202,796 | ₩193,741 | ₩194,688 | -3.92% | 70.9만 |
|---|
| 2026.01.22 | ₩202,516 | ₩207,984 | ₩201,582 | ₩202,983 | +0.23% | 83.2만 |
|---|
| 2026.01.21 | ₩197,928 | ₩208,024 | ₩193,368 | ₩202,089 | +2.10% | 130.7만 |
|---|
| 2026.01.20 | ₩192,421 | ₩195,541 | ₩192,421 | ₩192,994 | +0.30% | 48.4만 |
|---|
| 2026.01.16 | ₩194,995 | ₩196,502 | ₩194,128 | ₩194,608 | -0.20% | 65.8만 |
|---|
| 2026.01.15 | ₩192,648 | ₩198,169 | ₩192,648 | ₩195,235 | +1.34% | 41.4만 |
|---|
| 2026.01.14 | ₩190,701 | ₩193,128 | ₩189,367 | ₩192,461 | +0.92% | 38만 |
|---|
| 2026.01.13 | ₩191,634 | ₩192,768 | ₩189,687 | ₩190,901 | -0.38% | 32.1만 |
|---|
| 2026.01.12 | ₩192,674 | ₩193,368 | ₩189,874 | ₩191,514 | -0.60% | 31.2만 |
|---|
| 2026.01.09 | ₩197,408 | ₩198,662 | ₩194,261 | ₩194,568 | -1.44% | 28.4만 |
|---|
| 2026.01.08 | ₩194,835 | ₩199,755 | ₩194,795 | ₩197,408 | +1.32% | 42.9만 |
|---|
| 2026.01.07 | ₩196,955 | ₩196,955 | ₩192,981 | ₩194,835 | -1.08% | 36.5만 |
|---|
| 2026.01.06 | ₩193,808 | ₩197,008 | ₩192,914 | ₩196,875 | +1.58% | 32.7만 |
|---|
| 2026.01.05 | ₩189,754 | ₩195,981 | ₩189,754 | ₩193,901 | +2.19% | 31.2만 |
|---|
| 2026.01.02 | ₩186,180 | ₩191,607 | ₩185,393 | ₩190,247 | +2.18% | 30.9만 |
|---|
| 2025.12.31 | ₩188,753 | ₩188,753 | ₩186,233 | ₩186,460 | -1.22% | 27.7만 |
|---|
| 2025.12.30 | ₩189,554 | ₩189,554 | ₩187,660 | ₩188,127 | -0.75% | 29.9만 |
|---|
| 2025.12.29 | ₩190,767 | ₩191,767 | ₩188,340 | ₩188,660 | -1.10% | 41.4만 |
|---|
| 2025.12.26 | ₩190,887 | ₩191,994 | ₩190,140 | ₩191,047 | +0.08% | 22.4만 |
|---|
| 2025.12.24 | ₩190,620 | ₩191,941 | ₩189,954 | ₩191,661 | +0.55% | 15.9만 |
|---|
| 2025.12.23 | ₩192,167 | ₩192,968 | ₩190,367 | ₩190,487 | -0.87% | 38.1만 |
|---|
| 2025.12.22 | ₩190,367 | ₩192,781 | ₩190,367 | ₩192,487 | +1.11% | 46.5만 |
|---|
| 2025.12.19 | ₩189,140 | ₩190,887 | ₩188,580 | ₩189,780 | +0.34% | 219.2만 |
|---|
| 2025.12.18 | ₩188,847 | ₩190,007 | ₩187,873 | ₩189,114 | +0.14% | 65.7만 |
|---|
| 2025.12.17 | ₩187,593 | ₩190,340 | ₩187,340 | ₩188,260 | +0.36% | 57.5만 |
|---|
| 2025.12.16 | ₩189,020 | ₩189,367 | ₩186,780 | ₩188,207 | -0.43% | 66.3만 |
|---|
| 2025.12.15 | ₩188,753 | ₩190,060 | ₩187,473 | ₩188,447 | -0.16% | 56.2만 |
|---|
| 2025.12.12 | ₩190,287 | ₩190,287 | ₩186,606 | ₩187,887 | -1.26% | 39만 |
|---|
| 2025.12.11 | ₩186,780 | ₩191,714 | ₩186,780 | ₩189,380 | +1.39% | 44.3만 |
|---|
| 2025.12.10 | ₩181,952 | ₩188,780 | ₩181,952 | ₩188,073 | +3.36% | 49.4만 |
|---|
| 2025.12.09 | ₩183,473 | ₩185,353 | ₩181,259 | ₩181,579 | -1.03% | 29.8만 |
|---|
| 2025.12.08 | ₩184,019 | ₩184,980 | ₩182,006 | ₩183,473 | -0.30% | 30.9만 |
|---|
| 2025.12.05 | ₩182,179 | ₩184,353 | ₩180,645 | ₩183,393 | +0.67% | 41.6만 |
|---|
| 2025.12.04 | ₩181,912 | ₩183,353 | ₩181,272 | ₩182,046 | +0.07% | 38.2만 |
|---|
| 2025.12.03 | ₩180,125 | ₩182,939 | ₩178,752 | ₩182,326 | +1.22% | 45.5만 |
|---|
| 2025.12.02 | ₩181,566 | ₩182,139 | ₩179,832 | ₩180,125 | -0.79% | 25.1만 |
|---|
| 2025.12.01 | ₩177,992 | ₩182,046 | ₩177,872 | ₩181,286 | +1.85% | 34.7만 |
|---|
| 2025.11.28 | ₩179,752 | ₩180,619 | ₩178,565 | ₩178,725 | -0.57% | 14.9만 |
|---|
| 2025.11.26 | ₩181,712 | ₩182,699 | ₩179,018 | ₩179,632 | -1.14% | 33.4만 |
|---|
| 2025.11.25 | ₩176,325 | ₩182,499 | ₩176,325 | ₩182,032 | +3.24% | 52.5만 |
|---|
| 2025.11.24 | ₩175,084 | ₩176,925 | ₩173,177 | ₩176,018 | +0.53% | 41.7만 |
|---|
| 2025.11.21 | ₩170,964 | ₩176,831 | ₩170,044 | ₩175,044 | +2.39% | 35.9만 |
|---|
| 2025.11.20 | ₩170,737 | ₩176,005 | ₩169,937 | ₩170,577 | -0.09% | 87.8만 |
|---|
| 2025.11.19 | ₩167,843 | ₩171,524 | ₩167,416 | ₩170,390 | +1.52% | 70.2만 |
|---|
| 2025.11.18 | ₩164,069 | ₩167,843 | ₩162,696 | ₩166,976 | +1.77% | 40.9만 |
|---|
| 2025.11.17 | ₩170,764 | ₩170,897 | ₩164,029 | ₩164,629 | -3.59% | 32.8만 |
|---|
| 2025.11.14 | ₩170,484 | ₩171,097 | ₩168,070 | ₩171,097 | +0.36% | 34.5만 |
|---|
| 2025.11.13 | ₩173,471 | ₩174,871 | ₩170,270 | ₩170,737 | -1.58% | 45.9만 |
|---|
| 2025.11.12 | ₩175,404 | ₩178,205 | ₩173,804 | ₩174,031 | -0.78% | 41.4만 |
|---|
| 2025.11.11 | ₩175,298 | ₩177,485 | ₩174,111 | ₩174,658 | -0.37% | 38만 |
|---|
| 2025.11.10 | ₩174,391 | ₩177,298 | ₩173,764 | ₩175,511 | +0.64% | 48.8만 |
|---|
| 2025.11.07 | ₩170,697 | ₩174,231 | ₩170,110 | ₩174,191 | +2.05% | 21.9만 |
|---|
| 2025.11.06 | ₩172,537 | ₩173,537 | ₩169,670 | ₩171,604 | -0.54% | 33.9만 |
|---|
| 2025.11.05 | ₩170,590 | ₩174,764 | ₩168,977 | ₩173,057 | +1.45% | 41.6만 |
|---|
| 2025.11.04 | ₩170,817 | ₩171,831 | ₩168,377 | ₩170,284 | -0.31% | 34.9만 |
|---|
| 2025.11.03 | ₩173,151 | ₩173,151 | ₩168,723 | ₩171,764 | -0.80% | 57.1만 |
|---|
| 2025.10.31 | ₩169,657 | ₩173,657 | ₩167,963 | ₩173,391 | +2.20% | 53.6만 |
|---|
| 2025.10.30 | ₩169,603 | ₩172,937 | ₩168,937 | ₩170,244 | +0.38% | 36만 |
|---|
| 2025.10.29 | ₩171,190 | ₩173,524 | ₩169,377 | ₩170,044 | -0.67% | 40.9만 |
|---|
| 2025.10.28 | ₩175,551 | ₩177,071 | ₩171,204 | ₩172,631 | -1.66% | 47.1만 |
|---|
| 2025.10.27 | ₩173,124 | ₩176,325 | ₩172,417 | ₩175,151 | +1.17% | 57.3만 |
|---|
| 2025.10.24 | ₩170,630 | ₩172,964 | ₩169,790 | ₩172,084 | +0.85% | 31.8만 |
|---|
| 2025.10.23 | ₩168,790 | ₩170,284 | ₩167,750 | ₩168,163 | -0.37% | 48.1만 |
|---|
| 2025.10.22 | ₩173,844 | ₩174,698 | ₩167,870 | ₩168,056 | -3.33% | 60.9만 |
|---|
| 2025.10.21 | ₩165,843 | ₩173,137 | ₩163,602 | ₩172,577 | +4.06% | 125.1만 |
|---|
| 2025.10.20 | ₩165,643 | ₩169,763 | ₩164,429 | ₩168,763 | +1.88% | 61.8만 |
|---|
| 2025.10.17 | ₩162,989 | ₩164,269 | ₩160,202 | ₩163,682 | +0.43% | 67.9만 |
|---|
| 2025.10.16 | ₩169,870 | ₩169,870 | ₩159,508 | ₩160,348 | -5.61% | 107.6만 |
|---|
| 2025.10.15 | ₩176,378 | ₩176,378 | ₩170,070 | ₩170,764 | -3.18% | 39.6만 |
|---|
| 2025.10.14 | ₩170,617 | ₩176,778 | ₩169,817 | ₩175,631 | +2.94% | 35.4만 |
|---|
| 2025.10.13 | ₩168,723 | ₩172,404 | ₩168,710 | ₩171,270 | +1.51% | 46.5만 |
|---|
| 2025.10.10 | ₩175,845 | ₩176,765 | ₩167,336 | ₩167,376 | -4.82% | 54.5만 |
|---|