시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wintrust Financial Corporation - Depositary Shares, Each Representing a 1/1,000th Interest in a Share of 7.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series F, no par value, with a liquidation preference of $25,000 per share · WTFCN · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,323 | ₩34,376 | ₩34,216 | ₩34,242 | -0.23% | 7.8천 |
| 2026.10.08 | ₩34,202 | ₩34,260 | ₩34,081 | ₩34,202 | 0.00% | 1.2만 |
| 2026.10.07 | ₩34,217 | ₩34,336 | ₩34,148 | ₩34,148 | -0.20% | 1.3만 |
| 2026.10.06 | ₩34,229 | ₩34,515 | ₩34,229 | ₩34,336 | +0.31% | 1.6만 |
| 2026.10.05 | ₩34,175 | ₩34,323 | ₩34,148 | ₩34,323 | +0.43% | 1.7만 |
| 2026.10.02 | ₩34,135 | ₩34,739 | ₩34,135 | ₩34,202 | +0.20% | 1.5만 |
| 2026.10.01 | ₩34,202 | ₩34,838 | ₩34,068 | ₩34,316 | +0.33% | 4.1만 |
| 2026.09.30 | ₩34,900 | ₩34,934 | ₩34,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,739 |
| -0.46% |
| 32.3만 |
| 2026.09.29 | ₩34,940 | ₩35,006 | ₩34,846 | ₩34,873 | -0.19% | 2.5만 |
|---|
| 2026.09.28 | ₩35,007 | ₩35,040 | ₩34,846 | ₩34,941 | -0.19% | 1.2만 |
|---|
| 2026.09.25 | ₩34,819 | ₩34,967 | ₩34,819 | ₩34,846 | +0.08% | 5.2천 |
|---|
| 2026.09.24 | ₩34,926 | ₩35,020 | ₩34,846 | ₩34,846 | -0.23% | 1.2만 |
|---|
| 2026.09.23 | ₩34,980 | ₩35,114 | ₩34,926 | ₩34,940 | -0.12% | 1.2만 |
|---|
| 2026.09.22 | ₩35,087 | ₩35,154 | ₩34,967 | ₩34,967 | -0.34% | 1.9만 |
|---|
| 2026.09.21 | ₩35,154 | ₩35,154 | ₩34,953 | ₩34,967 | -0.53% | 1.3만 |
|---|
| 2026.09.18 | ₩35,114 | ₩35,114 | ₩34,940 | ₩34,940 | -0.50% | 4.9천 |
|---|
| 2026.09.17 | ₩34,900 | ₩35,141 | ₩34,859 | ₩35,007 | +0.31% | 1만 |
|---|
| 2026.09.16 | ₩35,101 | ₩35,181 | ₩34,987 | ₩35,007 | -0.27% | 1.6만 |
|---|
| 2026.09.15 | ₩35,087 | ₩35,114 | ₩34,913 | ₩35,087 | 0.00% | 2.5만 |
|---|
| 2026.09.14 | ₩35,027 | ₩35,221 | ₩35,027 | ₩35,087 | +0.17% | 1.4만 |
|---|
| 2026.09.11 | ₩35,087 | ₩35,180 | ₩34,913 | ₩34,953 | -0.38% | 5.8천 |
|---|
| 2026.09.10 | ₩35,087 | ₩35,150 | ₩34,967 | ₩35,069 | -0.05% | 12.7만 |
|---|
| 2026.09.09 | ₩35,114 | ₩35,275 | ₩35,020 | ₩35,128 | +0.04% | 20.8만 |
|---|
| 2026.09.08 | ₩35,034 | ₩35,074 | ₩35,020 | ₩35,074 | +0.11% | 1.7천 |
|---|
| 2026.09.04 | ₩34,938 | ₩35,114 | ₩34,938 | ₩35,020 | +0.23% | 2.7천 |
|---|
| 2026.09.03 | ₩34,953 | ₩35,128 | ₩34,953 | ₩35,067 | +0.33% | 1.3만 |
|---|
| 2026.09.02 | ₩35,101 | ₩35,117 | ₩35,034 | ₩35,081 | -0.06% | 5천 |
|---|
| 2026.09.01 | ₩35,039 | ₩35,128 | ₩35,020 | ₩35,114 | +0.21% | 2만 |
|---|
| 2026.08.31 | ₩35,061 | ₩35,128 | ₩34,993 | ₩35,128 | +0.19% | 1.9만 |
|---|
| 2026.08.28 | ₩35,061 | ₩35,101 | ₩35,061 | ₩35,074 | +0.04% | 7천 |
|---|
| 2026.08.27 | ₩35,114 | ₩35,128 | ₩35,007 | ₩35,114 | 0.00% | 1.6만 |
|---|
| 2026.08.26 | ₩35,047 | ₩35,148 | ₩35,035 | ₩35,047 | 0.00% | 6천 |
|---|
| 2026.08.25 | ₩35,208 | ₩35,221 | ₩35,061 | ₩35,181 | -0.08% | 4.4만 |
|---|
| 2026.08.24 | ₩35,061 | ₩35,240 | ₩35,034 | ₩35,034 | -0.08% | 4천 |
|---|
| 2026.08.21 | ₩35,141 | ₩35,235 | ₩35,026 | ₩35,101 | -0.11% | 1.4만 |
|---|
| 2026.08.20 | ₩35,208 | ₩35,208 | ₩34,909 | ₩35,141 | -0.19% | 7.4천 |
|---|
| 2026.08.19 | ₩34,806 | ₩35,114 | ₩34,806 | ₩35,074 | +0.77% | 3.3만 |
|---|
| 2026.08.18 | ₩34,925 | ₩34,925 | ₩34,806 | ₩34,833 | -0.26% | 2.5만 |
|---|
| 2026.08.17 | ₩35,047 | ₩35,154 | ₩34,846 | ₩34,940 | -0.31% | 7.9만 |
|---|
| 2026.08.14 | ₩35,034 | ₩35,141 | ₩34,886 | ₩34,953 | -0.23% | 2.5만 |
|---|
| 2026.08.13 | ₩35,235 | ₩35,235 | ₩35,034 | ₩35,128 | -0.30% | 1.2만 |
|---|
| 2026.08.12 | ₩35,101 | ₩35,221 | ₩34,926 | ₩35,128 | +0.08% | 9.7천 |
|---|
| 2026.08.11 | ₩35,007 | ₩35,074 | ₩34,900 | ₩35,007 | 0.00% | 1.2만 |
|---|
| 2026.08.10 | ₩35,074 | ₩35,180 | ₩34,913 | ₩34,926 | -0.42% | 2만 |
|---|
| 2026.08.07 | ₩35,235 | ₩35,235 | ₩34,859 | ₩34,886 | -0.99% | 9.6천 |
|---|
| 2026.08.06 | ₩35,034 | ₩35,121 | ₩34,859 | ₩34,859 | -0.50% | 2.9만 |
|---|
| 2026.08.05 | ₩35,235 | ₩35,235 | ₩34,953 | ₩34,953 | -0.80% | 4.8만 |
|---|
| 2026.08.04 | ₩35,134 | ₩35,235 | ₩35,034 | ₩35,034 | -0.29% | 2.7만 |
|---|
| 2026.08.03 | ₩35,208 | ₩35,221 | ₩35,141 | ₩35,175 | -0.10% | 1.3만 |
|---|
| 2026.07.31 | ₩35,168 | ₩35,290 | ₩35,107 | ₩35,141 | -0.08% | 3.9만 |
|---|
| 2026.07.30 | ₩35,275 | ₩35,275 | ₩35,074 | ₩35,141 | -0.38% | 1.4만 |
|---|
| 2026.07.29 | ₩35,102 | ₩35,301 | ₩35,074 | ₩35,101 | -0.00% | 4.4만 |
|---|
| 2026.07.28 | ₩35,020 | ₩35,315 | ₩35,007 | ₩35,154 | +0.38% | 3천 |
|---|
| 2026.07.27 | ₩34,993 | ₩35,195 | ₩34,993 | ₩35,181 | +0.54% | 3.4만 |
|---|
| 2026.07.24 | ₩34,833 | ₩35,047 | ₩34,833 | ₩34,993 | +0.46% | 2.3만 |
|---|
| 2026.07.23 | ₩34,953 | ₩34,953 | ₩34,859 | ₩34,859 | -0.27% | 7.5천 |
|---|
| 2026.07.22 | ₩35,040 | ₩35,047 | ₩34,993 | ₩34,993 | -0.13% | 9.2천 |
|---|
| 2026.07.21 | ₩34,980 | ₩35,061 | ₩34,953 | ₩34,953 | -0.08% | 6.7천 |
|---|
| 2026.07.20 | ₩34,913 | ₩35,074 | ₩34,913 | ₩35,007 | +0.27% | 6.3천 |
|---|
| 2026.07.17 | ₩34,834 | ₩35,074 | ₩34,833 | ₩35,047 | +0.61% | 1.6만 |
|---|
| 2026.07.16 | ₩35,040 | ₩35,208 | ₩34,886 | ₩34,913 | -0.36% | 1.1만 |
|---|
| 2026.07.15 | ₩35,181 | ₩35,208 | ₩34,980 | ₩34,980 | -0.57% | 1만 |
|---|
| 2026.07.14 | ₩35,047 | ₩35,128 | ₩34,967 | ₩35,020 | -0.08% | 8천 |
|---|
| 2026.07.13 | ₩34,947 | ₩35,154 | ₩34,940 | ₩35,014 | +0.19% | 8.1천 |
|---|
| 2026.07.10 | ₩35,074 | ₩35,188 | ₩35,020 | ₩35,020 | -0.15% | 6.9천 |
|---|
| 2026.07.09 | ₩35,047 | ₩35,114 | ₩34,993 | ₩35,061 | +0.04% | 2.4만 |
|---|
| 2026.07.08 | ₩35,141 | ₩35,141 | ₩34,980 | ₩34,980 | -0.46% | 2.3만 |
|---|
| 2026.07.07 | ₩34,993 | ₩35,208 | ₩34,993 | ₩35,181 | +0.54% | 5.8만 |
|---|
| 2026.07.06 | ₩35,020 | ₩35,020 | ₩34,926 | ₩34,967 | -0.15% | 8.3천 |
|---|
| 2026.07.02 | ₩34,938 | ₩34,977 | ₩34,873 | ₩34,913 | -0.07% | 9천 |
|---|
| 2026.07.01 | ₩34,672 | ₩34,913 | ₩34,672 | ₩34,906 | +0.68% | 4.9만 |
|---|
| 2026.06.30 | ₩35,517 | ₩35,517 | ₩35,128 | ₩35,128 | -1.10% | 17.3만 |
|---|
| 2026.06.29 | ₩35,289 | ₩35,503 | ₩35,289 | ₩35,463 | +0.49% | 2.8만 |
|---|
| 2026.06.26 | ₩34,980 | ₩35,289 | ₩34,926 | ₩35,221 | +0.69% | 1.9만 |
|---|
| 2026.06.25 | ₩35,289 | ₩35,315 | ₩35,034 | ₩35,208 | -0.23% | 75.2만 |
|---|
| 2026.06.24 | ₩35,263 | ₩35,263 | ₩35,141 | ₩35,141 | -0.35% | 2.5만 |
|---|
| 2026.06.23 | ₩35,217 | ₩35,235 | ₩35,114 | ₩35,114 | -0.29% | 8.7천 |
|---|
| 2026.06.22 | ₩35,450 | ₩35,450 | ₩35,074 | ₩35,087 | -1.02% | 3.4만 |
|---|
| 2026.06.18 | ₩35,208 | ₩35,248 | ₩35,208 | ₩35,208 | 0.00% | 3.1만 |
|---|
| 2026.06.17 | ₩35,275 | ₩35,275 | ₩35,208 | ₩35,208 | -0.19% | 1.6만 |
|---|
| 2026.06.16 | ₩35,315 | ₩35,386 | ₩35,221 | ₩35,289 | -0.08% | 1.4만 |
|---|
| 2026.06.15 | ₩35,248 | ₩35,289 | ₩35,221 | ₩35,275 | +0.08% | 6.3만 |
|---|
| 2026.06.12 | ₩35,235 | ₩35,247 | ₩35,074 | ₩35,188 | -0.13% | 1.7만 |
|---|
| 2026.06.11 | ₩34,993 | ₩35,248 | ₩34,993 | ₩35,235 | +0.69% | 1.6만 |
|---|
| 2026.06.10 | ₩35,168 | ₩35,248 | ₩35,154 | ₩35,154 | -0.04% | 1만 |
|---|
| 2026.06.09 | ₩35,201 | ₩35,235 | ₩35,154 | ₩35,154 | -0.13% | 1.7만 |
|---|
| 2026.06.08 | ₩35,020 | ₩35,248 | ₩35,020 | ₩35,154 | +0.38% | 9.1천 |
|---|
| 2026.06.05 | ₩35,195 | ₩35,208 | ₩35,074 | ₩35,168 | -0.08% | 7.5천 |
|---|
| 2026.06.04 | ₩35,221 | ₩35,289 | ₩35,061 | ₩35,061 | -0.46% | 2.2만 |
|---|
| 2026.06.03 | ₩35,181 | ₩35,195 | ₩35,061 | ₩35,195 | +0.04% | 2.3만 |
|---|
| 2026.06.02 | ₩35,101 | ₩35,282 | ₩35,074 | ₩35,114 | +0.04% | 4만 |
|---|
| 2026.06.01 | ₩35,061 | ₩35,289 | ₩35,047 | ₩35,289 | +0.65% | 1.1만 |
|---|
| 2026.05.29 | ₩35,168 | ₩35,262 | ₩35,087 | ₩35,168 | 0.00% | 46.3만 |
|---|
| 2026.05.28 | ₩35,376 | ₩35,436 | ₩35,168 | ₩35,175 | -0.57% | 7.8만 |
|---|
| 2026.05.27 | ₩35,436 | ₩35,476 | ₩35,302 | ₩35,302 | -0.38% | 3.7만 |
|---|
| 2026.05.26 | ₩35,342 | ₩35,476 | ₩35,329 | ₩35,329 | -0.04% | 1.8만 |
|---|
| 2026.05.22 | ₩35,610 | ₩35,610 | ₩35,302 | ₩35,342 | -0.75% | 4.1만 |
|---|
| 2026.05.21 | ₩35,570 | ₩35,651 | ₩35,289 | ₩35,356 | -0.60% | 4.5만 |
|---|
| 2026.05.20 | ₩35,436 | ₩35,517 | ₩35,275 | ₩35,476 | +0.11% | 1.7만 |
|---|
| 2026.05.19 | ₩35,543 | ₩35,543 | ₩35,181 | ₩35,315 | -0.64% | 2.6만 |
|---|
| 2026.05.18 | ₩35,463 | ₩35,543 | ₩35,382 | ₩35,382 | -0.23% | 6.5천 |
|---|
| 2026.05.15 | ₩35,476 | ₩35,530 | ₩35,409 | ₩35,476 | 0.00% | 1.3만 |
|---|
| 2026.05.14 | ₩35,517 | ₩35,584 | ₩35,483 | ₩35,483 | -0.09% | 6.9천 |
|---|
| 2026.05.13 | ₩35,423 | ₩35,517 | ₩35,409 | ₩35,409 | -0.04% | 2.2만 |
|---|
| 2026.05.12 | ₩35,637 | ₩35,637 | ₩35,476 | ₩35,543 | -0.26% | 3.4만 |
|---|
| 2026.05.11 | ₩35,543 | ₩35,624 | ₩35,382 | ₩35,624 | +0.23% | 1.1만 |
|---|
| 2026.05.08 | ₩35,382 | ₩35,507 | ₩35,356 | ₩35,475 | +0.26% | 1.1만 |
|---|
| 2026.05.07 | ₩35,409 | ₩35,543 | ₩35,356 | ₩35,517 | +0.30% | 1.1만 |
|---|
| 2026.05.06 | ₩35,369 | ₩35,610 | ₩35,369 | ₩35,490 | +0.34% | 1.1만 |
|---|
| 2026.05.05 | ₩35,369 | ₩35,476 | ₩35,356 | ₩35,409 | +0.11% | 2.8만 |
|---|
| 2026.05.04 | ₩35,315 | ₩35,530 | ₩35,302 | ₩35,357 | +0.12% | 9.3천 |
|---|
| 2026.05.01 | ₩35,356 | ₩35,517 | ₩35,087 | ₩35,450 | +0.27% | 9.6천 |
|---|
| 2026.04.30 | ₩35,302 | ₩35,678 | ₩34,940 | ₩35,530 | +0.65% | 5만 |
|---|
| 2026.04.29 | ₩35,235 | ₩35,385 | ₩34,940 | ₩35,114 | -0.34% | 8.2천 |
|---|
| 2026.04.28 | ₩35,275 | ₩35,409 | ₩35,275 | ₩35,342 | +0.19% | 9.7천 |
|---|
| 2026.04.27 | ₩35,409 | ₩35,423 | ₩35,329 | ₩35,393 | -0.05% | 3.7천 |
|---|
| 2026.04.24 | ₩35,289 | ₩35,396 | ₩35,275 | ₩35,342 | +0.15% | 4.7천 |
|---|
| 2026.04.23 | ₩35,262 | ₩35,396 | ₩35,262 | ₩35,356 | +0.27% | 6.8천 |
|---|
| 2026.04.22 | ₩35,074 | ₩35,275 | ₩35,074 | ₩35,275 | +0.57% | 5.5천 |
|---|
| 2026.04.21 | ₩35,020 | ₩35,188 | ₩34,943 | ₩35,141 | +0.34% | 1만 |
|---|
| 2026.04.20 | ₩35,141 | ₩35,141 | ₩34,953 | ₩35,007 | -0.38% | 1.1만 |
|---|
| 2026.04.17 | ₩35,034 | ₩35,302 | ₩35,020 | ₩35,020 | -0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩35,248 | ₩35,275 | ₩35,020 | ₩35,034 | -0.61% | 2.3만 |
|---|
| 2026.04.15 | ₩35,034 | ₩35,235 | ₩34,873 | ₩35,074 | +0.11% | 1.6만 |
|---|
| 2026.04.14 | ₩34,900 | ₩34,993 | ₩34,859 | ₩34,993 | +0.27% | 4.5만 |
|---|
| 2026.04.13 | ₩34,765 | ₩34,913 | ₩34,698 | ₩34,779 | +0.04% | 1.4만 |
|---|
| 2026.04.10 | ₩34,873 | ₩34,886 | ₩34,739 | ₩34,839 | -0.10% | 7천 |
|---|
| 2026.04.09 | ₩34,900 | ₩34,900 | ₩34,665 | ₩34,873 | -0.08% | 1.3만 |
|---|
| 2026.04.08 | ₩34,940 | ₩34,940 | ₩34,803 | ₩34,819 | -0.35% | 9.1천 |
|---|
| 2026.04.07 | ₩34,578 | ₩34,618 | ₩34,470 | ₩34,578 | 0.00% | 1.4만 |
|---|
| 2026.04.06 | ₩34,537 | ₩34,698 | ₩34,484 | ₩34,618 | +0.23% | 4.2만 |
|---|
| 2026.04.02 | ₩34,309 | ₩34,537 | ₩34,309 | ₩34,537 | +0.66% | 1.6만 |
|---|
| 2026.04.01 | ₩34,269 | ₩34,511 | ₩34,202 | ₩34,336 | +0.20% | 5.6만 |
|---|
| 2026.03.31 | ₩34,739 | ₩35,034 | ₩34,551 | ₩34,564 | -0.50% | 15.8만 |
|---|
| 2026.03.30 | ₩35,007 | ₩35,007 | ₩34,672 | ₩34,672 | -0.96% | 1.1만 |
|---|
| 2026.03.27 | ₩35,074 | ₩35,074 | ₩34,698 | ₩34,712 | -1.03% | 1.5만 |
|---|
| 2026.03.26 | ₩35,016 | ₩35,208 | ₩34,886 | ₩34,886 | -0.37% | 1.5만 |
|---|
| 2026.03.25 | ₩35,114 | ₩35,248 | ₩35,087 | ₩35,208 | +0.27% | 7.5천 |
|---|
| 2026.03.24 | ₩35,061 | ₩35,342 | ₩34,940 | ₩35,114 | +0.15% | 1.7만 |
|---|
| 2026.03.23 | ₩35,061 | ₩35,423 | ₩35,061 | ₩35,195 | +0.38% | 4.6만 |
|---|
| 2026.03.20 | ₩35,342 | ₩35,476 | ₩34,564 | ₩34,564 | -2.20% | 2만 |
|---|
| 2026.03.19 | ₩35,289 | ₩35,378 | ₩35,208 | ₩35,329 | +0.11% | 1.3만 |
|---|
| 2026.03.18 | ₩35,476 | ₩35,543 | ₩35,302 | ₩35,372 | -0.29% | 9.7천 |
|---|
| 2026.03.17 | ₩35,537 | ₩35,621 | ₩35,315 | ₩35,409 | -0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩35,543 | ₩35,543 | ₩35,315 | ₩35,329 | -0.60% | 7.4천 |
|---|
| 2026.03.13 | ₩35,476 | ₩35,530 | ₩35,369 | ₩35,369 | -0.30% | 1.1만 |
|---|
| 2026.03.12 | ₩35,423 | ₩35,558 | ₩35,409 | ₩35,436 | +0.04% | 7.4천 |
|---|
| 2026.03.11 | ₩35,745 | ₩35,745 | ₩35,409 | ₩35,423 | -0.90% | 2.1만 |
|---|
| 2026.03.10 | ₩35,543 | ₩35,637 | ₩35,494 | ₩35,517 | -0.08% | 1만 |
|---|
| 2026.03.09 | ₩35,409 | ₩35,637 | ₩35,409 | ₩35,503 | +0.27% | 3만 |
|---|
| 2026.03.06 | ₩35,564 | ₩35,718 | ₩35,476 | ₩35,517 | -0.13% | 6.7천 |
|---|
| 2026.03.05 | ₩35,798 | ₩35,798 | ₩35,617 | ₩35,651 | -0.41% | 8.7천 |
|---|
| 2026.03.04 | ₩35,610 | ₩35,798 | ₩35,610 | ₩35,798 | +0.53% | 6.1만 |
|---|
| 2026.03.03 | ₩35,610 | ₩35,812 | ₩35,450 | ₩35,798 | +0.53% | 10.1만 |
|---|
| 2026.03.02 | ₩35,436 | ₩35,825 | ₩35,436 | ₩35,691 | +0.72% | 4.5만 |
|---|
| 2026.02.27 | ₩35,678 | ₩35,812 | ₩35,409 | ₩35,812 | +0.38% | 8.7만 |
|---|
| 2026.02.26 | ₩35,678 | ₩35,785 | ₩35,543 | ₩35,704 | +0.08% | 3.2만 |
|---|
| 2026.02.25 | ₩35,718 | ₩35,754 | ₩35,664 | ₩35,718 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩35,624 | ₩35,691 | ₩35,610 | ₩35,610 | -0.04% | 4.4만 |
|---|
| 2026.02.23 | ₩35,785 | ₩35,785 | ₩35,570 | ₩35,584 | -0.56% | 2.4만 |
|---|
| 2026.02.20 | ₩35,696 | ₩35,785 | ₩35,610 | ₩35,691 | -0.02% | 2만 |
|---|
| 2026.02.19 | ₩35,704 | ₩35,704 | ₩35,543 | ₩35,610 | -0.26% | 5.9천 |
|---|
| 2026.02.18 | ₩35,543 | ₩35,718 | ₩35,543 | ₩35,557 | +0.04% | 1.2만 |
|---|
| 2026.02.17 | ₩35,537 | ₩35,664 | ₩35,409 | ₩35,570 | +0.09% | 2.3만 |
|---|
| 2026.02.13 | ₩35,409 | ₩35,503 | ₩35,382 | ₩35,382 | -0.08% | 8.9천 |
|---|
| 2026.02.12 | ₩35,570 | ₩35,610 | ₩35,409 | ₩35,409 | -0.45% | 7.6천 |
|---|
| 2026.02.11 | ₩35,557 | ₩35,557 | ₩35,436 | ₩35,476 | -0.23% | 6천 |
|---|
| 2026.02.10 | ₩35,557 | ₩35,597 | ₩35,456 | ₩35,456 | -0.28% | 1.4만 |
|---|
| 2026.02.09 | ₩35,463 | ₩35,570 | ₩35,463 | ₩35,543 | +0.23% | 11.2만 |
|---|
| 2026.02.06 | ₩35,423 | ₩35,570 | ₩35,423 | ₩35,463 | +0.11% | 1.4만 |
|---|
| 2026.02.05 | ₩35,503 | ₩35,597 | ₩35,423 | ₩35,570 | +0.19% | 3.1만 |
|---|
| 2026.02.04 | ₩35,678 | ₩35,678 | ₩35,409 | ₩35,409 | -0.75% | 5.8천 |
|---|
| 2026.02.03 | ₩35,651 | ₩35,651 | ₩35,423 | ₩35,423 | -0.64% | 1.2만 |
|---|
| 2026.02.02 | ₩35,543 | ₩35,704 | ₩35,450 | ₩35,490 | -0.15% | 2.6만 |
|---|
| 2026.01.30 | ₩35,463 | ₩35,704 | ₩35,423 | ₩35,637 | +0.49% | 3.2만 |
|---|
| 2026.01.29 | ₩35,476 | ₩35,530 | ₩35,436 | ₩35,463 | -0.04% | 9.5천 |
|---|
| 2026.01.28 | ₩35,530 | ₩35,600 | ₩35,409 | ₩35,463 | -0.19% | 6.9천 |
|---|
| 2026.01.27 | ₩35,356 | ₩35,503 | ₩35,356 | ₩35,409 | +0.15% | 9.7천 |
|---|
| 2026.01.26 | ₩35,356 | ₩35,523 | ₩35,342 | ₩35,423 | +0.19% | 1.9만 |
|---|
| 2026.01.23 | ₩35,503 | ₩35,651 | ₩35,289 | ₩35,369 | -0.38% | 3만 |
|---|
| 2026.01.22 | ₩35,584 | ₩35,664 | ₩35,456 | ₩35,631 | +0.13% | 1.7만 |
|---|
| 2026.01.21 | ₩35,275 | ₩35,624 | ₩35,275 | ₩35,584 | +0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩35,208 | ₩35,255 | ₩35,141 | ₩35,195 | -0.04% | 2.1만 |
|---|
| 2026.01.16 | ₩35,270 | ₩35,342 | ₩35,221 | ₩35,221 | -0.14% | 1.7만 |
|---|
| 2026.01.15 | ₩35,329 | ₩35,389 | ₩35,262 | ₩35,275 | -0.15% | 3.4만 |
|---|
| 2026.01.14 | ₩35,409 | ₩35,423 | ₩35,221 | ₩35,221 | -0.53% | 2.6만 |
|---|
| 2026.01.13 | ₩35,302 | ₩35,450 | ₩35,195 | ₩35,221 | -0.23% | 3.2만 |
|---|
| 2026.01.12 | ₩35,289 | ₩35,376 | ₩35,289 | ₩35,342 | +0.15% | 9.2천 |
|---|
| 2026.01.09 | ₩35,436 | ₩35,436 | ₩35,289 | ₩35,329 | -0.30% | 1.6만 |
|---|
| 2026.01.08 | ₩35,344 | ₩35,476 | ₩35,342 | ₩35,342 | -0.00% | 7.5천 |
|---|
| 2026.01.07 | ₩35,490 | ₩35,490 | ₩35,346 | ₩35,476 | -0.04% | 1.1만 |
|---|
| 2026.01.06 | ₩35,309 | ₩35,463 | ₩35,289 | ₩35,450 | +0.40% | 2.2만 |
|---|
| 2026.01.05 | ₩35,074 | ₩35,364 | ₩35,074 | ₩35,329 | +0.73% | 2.5만 |
|---|
| 2026.01.02 | ₩34,926 | ₩35,081 | ₩34,739 | ₩35,061 | +0.38% | 2.5만 |
|---|
| 2025.12.31 | ₩34,940 | ₩35,110 | ₩34,725 | ₩34,725 | -0.61% | 11.1만 |
|---|
| 2025.12.30 | ₩35,476 | ₩35,584 | ₩35,463 | ₩35,476 | 0.00% | 2.4만 |
|---|
| 2025.12.29 | ₩35,543 | ₩35,543 | ₩35,329 | ₩35,476 | -0.19% | 6.7천 |
|---|
| 2025.12.26 | ₩35,523 | ₩35,610 | ₩35,436 | ₩35,463 | -0.17% | 5.7천 |
|---|
| 2025.12.24 | ₩35,523 | ₩35,570 | ₩35,450 | ₩35,543 | +0.06% | 9.9천 |
|---|
| 2025.12.23 | ₩35,557 | ₩35,610 | ₩35,503 | ₩35,517 | -0.11% | 9.6천 |
|---|
| 2025.12.22 | ₩35,521 | ₩35,651 | ₩35,503 | ₩35,569 | +0.14% | 3.1만 |
|---|
| 2025.12.19 | ₩35,651 | ₩35,651 | ₩35,513 | ₩35,543 | -0.30% | 1.1만 |
|---|
| 2025.12.18 | ₩35,490 | ₩35,570 | ₩35,409 | ₩35,570 | +0.23% | 4만 |
|---|
| 2025.12.17 | ₩35,570 | ₩35,624 | ₩35,490 | ₩35,543 | -0.08% | 41.9만 |
|---|
| 2025.12.16 | ₩35,637 | ₩35,651 | ₩35,517 | ₩35,570 | -0.19% | 9.9천 |
|---|
| 2025.12.15 | ₩35,584 | ₩35,651 | ₩35,503 | ₩35,584 | 0.00% | 1.9만 |
|---|
| 2025.12.12 | ₩35,275 | ₩35,491 | ₩35,275 | ₩35,491 | +0.61% | 6.6천 |
|---|
| 2025.12.11 | ₩35,517 | ₩35,530 | ₩35,356 | ₩35,517 | 0.00% | 9.1천 |
|---|
| 2025.12.10 | ₩35,368 | ₩35,476 | ₩35,289 | ₩35,436 | +0.19% | 1.3만 |
|---|
| 2025.12.09 | ₩35,382 | ₩35,382 | ₩35,275 | ₩35,342 | -0.11% | 1.9만 |
|---|
| 2025.12.08 | ₩35,322 | ₩35,382 | ₩35,275 | ₩35,275 | -0.13% | 6.5천 |
|---|
| 2025.12.05 | ₩35,342 | ₩35,369 | ₩35,262 | ₩35,369 | +0.08% | 1.5만 |
|---|
| 2025.12.04 | ₩35,342 | ₩35,342 | ₩35,262 | ₩35,275 | -0.19% | 1.3만 |
|---|
| 2025.12.03 | ₩35,342 | ₩35,369 | ₩35,221 | ₩35,235 | -0.30% | 1.9만 |
|---|
| 2025.12.02 | ₩35,342 | ₩35,349 | ₩35,275 | ₩35,329 | -0.04% | 1.9만 |
|---|
| 2025.12.01 | ₩35,382 | ₩35,382 | ₩35,345 | ₩35,369 | -0.04% | 1.6만 |
|---|
| 2025.11.28 | ₩35,243 | ₩35,315 | ₩35,221 | ₩35,221 | -0.06% | 1.3만 |
|---|
| 2025.11.26 | ₩35,342 | ₩35,382 | ₩35,208 | ₩35,262 | -0.23% | 1.7만 |
|---|
| 2025.11.25 | ₩35,329 | ₩35,329 | ₩35,141 | ₩35,168 | -0.46% | 2.3만 |
|---|
| 2025.11.24 | ₩35,248 | ₩35,335 | ₩35,221 | ₩35,282 | +0.10% | 1.1만 |
|---|
| 2025.11.21 | ₩35,087 | ₩35,348 | ₩35,087 | ₩35,221 | +0.38% | 1.6만 |
|---|
| 2025.11.20 | ₩35,168 | ₩35,275 | ₩35,154 | ₩35,154 | -0.04% | 1.5만 |
|---|
| 2025.11.19 | ₩35,221 | ₩35,235 | ₩35,181 | ₩35,208 | -0.04% | 2.5만 |
|---|
| 2025.11.18 | ₩35,181 | ₩35,235 | ₩35,141 | ₩35,221 | +0.11% | 3.9만 |
|---|
| 2025.11.17 | ₩35,268 | ₩35,323 | ₩35,154 | ₩35,154 | -0.32% | 1.5만 |
|---|
| 2025.11.14 | ₩35,248 | ₩35,275 | ₩35,141 | ₩35,154 | -0.27% | 1.1만 |
|---|
| 2025.11.13 | ₩35,356 | ₩35,356 | ₩35,154 | ₩35,154 | -0.57% | 1.1만 |
|---|
| 2025.11.12 | ₩35,248 | ₩35,309 | ₩35,181 | ₩35,289 | +0.11% | 2.7만 |
|---|
| 2025.11.11 | ₩35,114 | ₩35,275 | ₩35,087 | ₩35,181 | +0.19% | 2.2만 |
|---|
| 2025.11.10 | ₩35,262 | ₩35,275 | ₩35,168 | ₩35,221 | -0.11% | 2만 |
|---|
| 2025.11.07 | ₩35,221 | ₩35,342 | ₩35,208 | ₩35,208 | -0.04% | 8.1천 |
|---|
| 2025.11.06 | ₩35,235 | ₩35,341 | ₩35,208 | ₩35,262 | +0.08% | 1.2만 |
|---|
| 2025.11.05 | ₩35,208 | ₩35,342 | ₩35,208 | ₩35,235 | +0.08% | 8.1천 |
|---|
| 2025.11.04 | ₩35,262 | ₩35,262 | ₩35,089 | ₩35,181 | -0.23% | 1.5만 |
|---|
| 2025.11.03 | ₩35,302 | ₩35,302 | ₩35,168 | ₩35,181 | -0.34% | 1.1만 |
|---|
| 2025.10.31 | ₩35,315 | ₩35,356 | ₩35,181 | ₩35,208 | -0.30% | 8.3만 |
|---|
| 2025.10.30 | ₩35,315 | ₩35,315 | ₩35,168 | ₩35,208 | -0.30% | 3.3만 |
|---|
| 2025.10.29 | ₩35,289 | ₩35,289 | ₩35,181 | ₩35,242 | -0.13% | 1.9만 |
|---|
| 2025.10.28 | ₩35,208 | ₩35,275 | ₩35,154 | ₩35,208 | 0.00% | 1.3만 |
|---|
| 2025.10.27 | ₩35,262 | ₩35,262 | ₩35,141 | ₩35,195 | -0.19% | 3.8만 |
|---|
| 2025.10.24 | ₩35,275 | ₩35,342 | ₩35,101 | ₩35,154 | -0.34% | 4.2만 |
|---|
| 2025.10.23 | ₩35,221 | ₩35,275 | ₩35,128 | ₩35,184 | -0.11% | 2.3만 |
|---|
| 2025.10.22 | ₩35,275 | ₩35,275 | ₩35,087 | ₩35,173 | -0.29% | 2.5만 |
|---|
| 2025.10.21 | ₩35,248 | ₩35,298 | ₩35,154 | ₩35,212 | -0.10% | 3.9만 |
|---|
| 2025.10.20 | ₩35,329 | ₩35,342 | ₩35,208 | ₩35,221 | -0.30% | 9.2만 |
|---|
| 2025.10.17 | ₩35,302 | ₩35,396 | ₩35,208 | ₩35,208 | -0.27% | 2.3만 |
|---|
| 2025.10.16 | ₩35,409 | ₩35,543 | ₩35,208 | ₩35,289 | -0.34% | 2.7만 |
|---|
| 2025.10.15 | ₩35,463 | ₩35,476 | ₩35,376 | ₩35,450 | -0.04% | 4.7만 |
|---|
| 2025.10.14 | ₩35,382 | ₩35,460 | ₩35,221 | ₩35,372 | -0.03% | 5.4만 |
|---|
| 2025.10.13 | ₩35,450 | ₩35,517 | ₩35,315 | ₩35,315 | -0.38% | 1만 |
|---|
| 2025.10.10 | ₩35,610 | ₩35,610 | ₩35,302 | ₩35,382 | -0.64% | 1.3만 |
|---|