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 | ₩34,318 | ₩34,372 | ₩34,211 | ₩34,238 | -0.23% | 7.8천 |
| 2026.10.08 | ₩34,197 | ₩34,255 | ₩34,077 | ₩34,197 | 0.00% | 1.2만 |
| 2026.10.07 | ₩34,212 | ₩34,331 | ₩34,144 | ₩34,144 | -0.20% | 1.3만 |
| 2026.10.06 | ₩34,224 | ₩34,510 | ₩34,224 | ₩34,331 | +0.31% | 1.6만 |
| 2026.10.05 | ₩34,170 | ₩34,318 | ₩34,144 | ₩34,318 | +0.43% | 1.7만 |
| 2026.10.02 | ₩34,130 | ₩34,734 | ₩34,130 | ₩34,197 | +0.20% | 1.5만 |
| 2026.10.01 | ₩34,197 | ₩34,833 | ₩34,063 | ₩34,311 | +0.33% | 4.1만 |
| 2026.09.30 | ₩34,895 | ₩34,930 | ₩34,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,734 |
| -0.46% |
| 32.3만 |
| 2026.09.29 | ₩34,935 | ₩35,001 | ₩34,841 | ₩34,868 | -0.19% | 2.5만 |
|---|
| 2026.09.28 | ₩35,002 | ₩35,035 | ₩34,841 | ₩34,936 | -0.19% | 1.2만 |
|---|
| 2026.09.25 | ₩34,814 | ₩34,962 | ₩34,814 | ₩34,841 | +0.08% | 5.2천 |
|---|
| 2026.09.24 | ₩34,921 | ₩35,015 | ₩34,841 | ₩34,841 | -0.23% | 1.2만 |
|---|
| 2026.09.23 | ₩34,975 | ₩35,109 | ₩34,921 | ₩34,935 | -0.12% | 1.2만 |
|---|
| 2026.09.22 | ₩35,082 | ₩35,149 | ₩34,962 | ₩34,962 | -0.34% | 1.9만 |
|---|
| 2026.09.21 | ₩35,149 | ₩35,149 | ₩34,948 | ₩34,962 | -0.53% | 1.3만 |
|---|
| 2026.09.18 | ₩35,109 | ₩35,109 | ₩34,935 | ₩34,935 | -0.50% | 4.9천 |
|---|
| 2026.09.17 | ₩34,895 | ₩35,136 | ₩34,854 | ₩35,002 | +0.31% | 1만 |
|---|
| 2026.09.16 | ₩35,096 | ₩35,176 | ₩34,982 | ₩35,002 | -0.27% | 1.6만 |
|---|
| 2026.09.15 | ₩35,082 | ₩35,109 | ₩34,908 | ₩35,082 | 0.00% | 2.5만 |
|---|
| 2026.09.14 | ₩35,022 | ₩35,216 | ₩35,022 | ₩35,082 | +0.17% | 1.4만 |
|---|
| 2026.09.11 | ₩35,082 | ₩35,175 | ₩34,908 | ₩34,948 | -0.38% | 5.8천 |
|---|
| 2026.09.10 | ₩35,082 | ₩35,145 | ₩34,962 | ₩35,064 | -0.05% | 12.7만 |
|---|
| 2026.09.09 | ₩35,109 | ₩35,270 | ₩35,015 | ₩35,123 | +0.04% | 20.8만 |
|---|
| 2026.09.08 | ₩35,029 | ₩35,069 | ₩35,015 | ₩35,069 | +0.11% | 1.7천 |
|---|
| 2026.09.04 | ₩34,934 | ₩35,109 | ₩34,934 | ₩35,015 | +0.23% | 2.7천 |
|---|
| 2026.09.03 | ₩34,948 | ₩35,123 | ₩34,948 | ₩35,062 | +0.33% | 1.3만 |
|---|
| 2026.09.02 | ₩35,096 | ₩35,112 | ₩35,029 | ₩35,076 | -0.06% | 5천 |
|---|
| 2026.09.01 | ₩35,034 | ₩35,123 | ₩35,015 | ₩35,109 | +0.21% | 2만 |
|---|
| 2026.08.31 | ₩35,056 | ₩35,123 | ₩34,989 | ₩35,123 | +0.19% | 1.9만 |
|---|
| 2026.08.28 | ₩35,056 | ₩35,096 | ₩35,056 | ₩35,069 | +0.04% | 7천 |
|---|
| 2026.08.27 | ₩35,109 | ₩35,123 | ₩35,002 | ₩35,109 | 0.00% | 1.6만 |
|---|
| 2026.08.26 | ₩35,042 | ₩35,143 | ₩35,030 | ₩35,042 | 0.00% | 6천 |
|---|
| 2026.08.25 | ₩35,203 | ₩35,216 | ₩35,056 | ₩35,176 | -0.08% | 4.4만 |
|---|
| 2026.08.24 | ₩35,056 | ₩35,235 | ₩35,029 | ₩35,029 | -0.08% | 4천 |
|---|
| 2026.08.21 | ₩35,136 | ₩35,230 | ₩35,021 | ₩35,096 | -0.11% | 1.4만 |
|---|
| 2026.08.20 | ₩35,203 | ₩35,203 | ₩34,904 | ₩35,136 | -0.19% | 7.4천 |
|---|
| 2026.08.19 | ₩34,801 | ₩35,109 | ₩34,801 | ₩35,069 | +0.77% | 3.3만 |
|---|
| 2026.08.18 | ₩34,920 | ₩34,920 | ₩34,801 | ₩34,828 | -0.26% | 2.5만 |
|---|
| 2026.08.17 | ₩35,042 | ₩35,149 | ₩34,841 | ₩34,935 | -0.31% | 7.9만 |
|---|
| 2026.08.14 | ₩35,029 | ₩35,136 | ₩34,881 | ₩34,948 | -0.23% | 2.5만 |
|---|
| 2026.08.13 | ₩35,230 | ₩35,230 | ₩35,029 | ₩35,123 | -0.30% | 1.2만 |
|---|
| 2026.08.12 | ₩35,096 | ₩35,216 | ₩34,921 | ₩35,123 | +0.08% | 9.7천 |
|---|
| 2026.08.11 | ₩35,002 | ₩35,069 | ₩34,895 | ₩35,002 | 0.00% | 1.2만 |
|---|
| 2026.08.10 | ₩35,069 | ₩35,175 | ₩34,908 | ₩34,921 | -0.42% | 2만 |
|---|
| 2026.08.07 | ₩35,230 | ₩35,230 | ₩34,854 | ₩34,881 | -0.99% | 9.6천 |
|---|
| 2026.08.06 | ₩35,029 | ₩35,116 | ₩34,854 | ₩34,854 | -0.50% | 2.9만 |
|---|
| 2026.08.05 | ₩35,230 | ₩35,230 | ₩34,948 | ₩34,948 | -0.80% | 4.8만 |
|---|
| 2026.08.04 | ₩35,129 | ₩35,230 | ₩35,029 | ₩35,029 | -0.29% | 2.7만 |
|---|
| 2026.08.03 | ₩35,203 | ₩35,216 | ₩35,136 | ₩35,170 | -0.10% | 1.3만 |
|---|
| 2026.07.31 | ₩35,163 | ₩35,285 | ₩35,103 | ₩35,136 | -0.08% | 3.9만 |
|---|
| 2026.07.30 | ₩35,270 | ₩35,270 | ₩35,069 | ₩35,136 | -0.38% | 1.4만 |
|---|
| 2026.07.29 | ₩35,097 | ₩35,296 | ₩35,069 | ₩35,096 | -0.00% | 4.4만 |
|---|
| 2026.07.28 | ₩35,015 | ₩35,310 | ₩35,002 | ₩35,149 | +0.38% | 3천 |
|---|
| 2026.07.27 | ₩34,989 | ₩35,190 | ₩34,989 | ₩35,176 | +0.54% | 3.4만 |
|---|
| 2026.07.24 | ₩34,828 | ₩35,042 | ₩34,828 | ₩34,989 | +0.46% | 2.3만 |
|---|
| 2026.07.23 | ₩34,948 | ₩34,948 | ₩34,854 | ₩34,854 | -0.27% | 7.5천 |
|---|
| 2026.07.22 | ₩35,035 | ₩35,042 | ₩34,989 | ₩34,989 | -0.13% | 9.2천 |
|---|
| 2026.07.21 | ₩34,975 | ₩35,056 | ₩34,948 | ₩34,948 | -0.08% | 6.7천 |
|---|
| 2026.07.20 | ₩34,908 | ₩35,069 | ₩34,908 | ₩35,002 | +0.27% | 6.3천 |
|---|
| 2026.07.17 | ₩34,829 | ₩35,069 | ₩34,828 | ₩35,042 | +0.61% | 1.6만 |
|---|
| 2026.07.16 | ₩35,035 | ₩35,203 | ₩34,881 | ₩34,908 | -0.36% | 1.1만 |
|---|
| 2026.07.15 | ₩35,176 | ₩35,203 | ₩34,975 | ₩34,975 | -0.57% | 1만 |
|---|
| 2026.07.14 | ₩35,042 | ₩35,123 | ₩34,962 | ₩35,015 | -0.08% | 8천 |
|---|
| 2026.07.13 | ₩34,942 | ₩35,149 | ₩34,935 | ₩35,009 | +0.19% | 8.1천 |
|---|
| 2026.07.10 | ₩35,069 | ₩35,183 | ₩35,015 | ₩35,015 | -0.15% | 6.9천 |
|---|
| 2026.07.09 | ₩35,042 | ₩35,109 | ₩34,989 | ₩35,056 | +0.04% | 2.4만 |
|---|
| 2026.07.08 | ₩35,136 | ₩35,136 | ₩34,975 | ₩34,975 | -0.46% | 2.3만 |
|---|
| 2026.07.07 | ₩34,989 | ₩35,203 | ₩34,989 | ₩35,176 | +0.54% | 5.8만 |
|---|
| 2026.07.06 | ₩35,015 | ₩35,015 | ₩34,921 | ₩34,962 | -0.15% | 8.3천 |
|---|
| 2026.07.02 | ₩34,934 | ₩34,972 | ₩34,868 | ₩34,908 | -0.07% | 9천 |
|---|
| 2026.07.01 | ₩34,667 | ₩34,908 | ₩34,667 | ₩34,901 | +0.68% | 4.9만 |
|---|
| 2026.06.30 | ₩35,512 | ₩35,512 | ₩35,123 | ₩35,123 | -1.10% | 17.3만 |
|---|
| 2026.06.29 | ₩35,284 | ₩35,498 | ₩35,284 | ₩35,458 | +0.49% | 2.8만 |
|---|
| 2026.06.26 | ₩34,975 | ₩35,284 | ₩34,921 | ₩35,216 | +0.69% | 1.9만 |
|---|
| 2026.06.25 | ₩35,284 | ₩35,310 | ₩35,029 | ₩35,203 | -0.23% | 75.2만 |
|---|
| 2026.06.24 | ₩35,258 | ₩35,258 | ₩35,136 | ₩35,136 | -0.35% | 2.5만 |
|---|
| 2026.06.23 | ₩35,212 | ₩35,230 | ₩35,109 | ₩35,109 | -0.29% | 8.7천 |
|---|
| 2026.06.22 | ₩35,444 | ₩35,444 | ₩35,069 | ₩35,082 | -1.02% | 3.4만 |
|---|
| 2026.06.18 | ₩35,203 | ₩35,243 | ₩35,203 | ₩35,203 | 0.00% | 3.1만 |
|---|
| 2026.06.17 | ₩35,270 | ₩35,270 | ₩35,203 | ₩35,203 | -0.19% | 1.6만 |
|---|
| 2026.06.16 | ₩35,310 | ₩35,381 | ₩35,216 | ₩35,284 | -0.08% | 1.4만 |
|---|
| 2026.06.15 | ₩35,243 | ₩35,284 | ₩35,216 | ₩35,270 | +0.08% | 6.3만 |
|---|
| 2026.06.12 | ₩35,230 | ₩35,242 | ₩35,069 | ₩35,183 | -0.13% | 1.7만 |
|---|
| 2026.06.11 | ₩34,989 | ₩35,243 | ₩34,989 | ₩35,230 | +0.69% | 1.6만 |
|---|
| 2026.06.10 | ₩35,163 | ₩35,243 | ₩35,149 | ₩35,149 | -0.04% | 1만 |
|---|
| 2026.06.09 | ₩35,196 | ₩35,230 | ₩35,149 | ₩35,149 | -0.13% | 1.7만 |
|---|
| 2026.06.08 | ₩35,015 | ₩35,243 | ₩35,015 | ₩35,149 | +0.38% | 9.1천 |
|---|
| 2026.06.05 | ₩35,190 | ₩35,203 | ₩35,069 | ₩35,163 | -0.08% | 7.5천 |
|---|
| 2026.06.04 | ₩35,216 | ₩35,284 | ₩35,056 | ₩35,056 | -0.46% | 2.2만 |
|---|
| 2026.06.03 | ₩35,176 | ₩35,190 | ₩35,056 | ₩35,190 | +0.04% | 2.3만 |
|---|
| 2026.06.02 | ₩35,096 | ₩35,277 | ₩35,069 | ₩35,109 | +0.04% | 4만 |
|---|
| 2026.06.01 | ₩35,056 | ₩35,284 | ₩35,042 | ₩35,284 | +0.65% | 1.1만 |
|---|
| 2026.05.29 | ₩35,163 | ₩35,257 | ₩35,082 | ₩35,163 | 0.00% | 46.3만 |
|---|
| 2026.05.28 | ₩35,371 | ₩35,431 | ₩35,163 | ₩35,170 | -0.57% | 7.8만 |
|---|
| 2026.05.27 | ₩35,431 | ₩35,471 | ₩35,297 | ₩35,297 | -0.38% | 3.7만 |
|---|
| 2026.05.26 | ₩35,337 | ₩35,471 | ₩35,324 | ₩35,324 | -0.04% | 1.8만 |
|---|
| 2026.05.22 | ₩35,605 | ₩35,605 | ₩35,297 | ₩35,337 | -0.75% | 4.1만 |
|---|
| 2026.05.21 | ₩35,565 | ₩35,646 | ₩35,284 | ₩35,351 | -0.60% | 4.5만 |
|---|
| 2026.05.20 | ₩35,431 | ₩35,512 | ₩35,270 | ₩35,471 | +0.11% | 1.7만 |
|---|
| 2026.05.19 | ₩35,538 | ₩35,538 | ₩35,176 | ₩35,310 | -0.64% | 2.6만 |
|---|
| 2026.05.18 | ₩35,458 | ₩35,538 | ₩35,377 | ₩35,377 | -0.23% | 6.5천 |
|---|
| 2026.05.15 | ₩35,471 | ₩35,525 | ₩35,404 | ₩35,471 | 0.00% | 1.3만 |
|---|
| 2026.05.14 | ₩35,512 | ₩35,579 | ₩35,478 | ₩35,478 | -0.09% | 6.9천 |
|---|
| 2026.05.13 | ₩35,418 | ₩35,512 | ₩35,404 | ₩35,404 | -0.04% | 2.2만 |
|---|
| 2026.05.12 | ₩35,632 | ₩35,632 | ₩35,471 | ₩35,538 | -0.26% | 3.4만 |
|---|
| 2026.05.11 | ₩35,538 | ₩35,619 | ₩35,377 | ₩35,619 | +0.23% | 1.1만 |
|---|
| 2026.05.08 | ₩35,377 | ₩35,502 | ₩35,351 | ₩35,470 | +0.26% | 1.1만 |
|---|
| 2026.05.07 | ₩35,404 | ₩35,538 | ₩35,351 | ₩35,512 | +0.30% | 1.1만 |
|---|
| 2026.05.06 | ₩35,364 | ₩35,605 | ₩35,364 | ₩35,485 | +0.34% | 1.1만 |
|---|
| 2026.05.05 | ₩35,364 | ₩35,471 | ₩35,351 | ₩35,404 | +0.11% | 2.8만 |
|---|
| 2026.05.04 | ₩35,310 | ₩35,525 | ₩35,297 | ₩35,352 | +0.12% | 9.3천 |
|---|
| 2026.05.01 | ₩35,351 | ₩35,512 | ₩35,082 | ₩35,444 | +0.27% | 9.6천 |
|---|
| 2026.04.30 | ₩35,297 | ₩35,672 | ₩34,935 | ₩35,525 | +0.65% | 5만 |
|---|
| 2026.04.29 | ₩35,230 | ₩35,380 | ₩34,935 | ₩35,109 | -0.34% | 8.2천 |
|---|
| 2026.04.28 | ₩35,270 | ₩35,404 | ₩35,270 | ₩35,337 | +0.19% | 9.7천 |
|---|
| 2026.04.27 | ₩35,404 | ₩35,418 | ₩35,324 | ₩35,388 | -0.05% | 3.7천 |
|---|
| 2026.04.24 | ₩35,284 | ₩35,391 | ₩35,270 | ₩35,337 | +0.15% | 4.7천 |
|---|
| 2026.04.23 | ₩35,257 | ₩35,391 | ₩35,257 | ₩35,351 | +0.27% | 6.8천 |
|---|
| 2026.04.22 | ₩35,069 | ₩35,270 | ₩35,069 | ₩35,270 | +0.57% | 5.5천 |
|---|
| 2026.04.21 | ₩35,015 | ₩35,183 | ₩34,938 | ₩35,136 | +0.34% | 1만 |
|---|
| 2026.04.20 | ₩35,136 | ₩35,136 | ₩34,948 | ₩35,002 | -0.38% | 1.1만 |
|---|
| 2026.04.17 | ₩35,029 | ₩35,297 | ₩35,015 | ₩35,015 | -0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩35,243 | ₩35,270 | ₩35,015 | ₩35,029 | -0.61% | 2.3만 |
|---|
| 2026.04.15 | ₩35,029 | ₩35,230 | ₩34,868 | ₩35,069 | +0.11% | 1.6만 |
|---|
| 2026.04.14 | ₩34,895 | ₩34,989 | ₩34,854 | ₩34,989 | +0.27% | 4.5만 |
|---|
| 2026.04.13 | ₩34,761 | ₩34,908 | ₩34,693 | ₩34,774 | +0.04% | 1.4만 |
|---|
| 2026.04.10 | ₩34,868 | ₩34,881 | ₩34,734 | ₩34,834 | -0.10% | 7천 |
|---|
| 2026.04.09 | ₩34,895 | ₩34,895 | ₩34,660 | ₩34,868 | -0.08% | 1.3만 |
|---|
| 2026.04.08 | ₩34,935 | ₩34,935 | ₩34,798 | ₩34,814 | -0.35% | 9.1천 |
|---|
| 2026.04.07 | ₩34,573 | ₩34,613 | ₩34,466 | ₩34,573 | 0.00% | 1.4만 |
|---|
| 2026.04.06 | ₩34,533 | ₩34,693 | ₩34,479 | ₩34,613 | +0.23% | 4.2만 |
|---|
| 2026.04.02 | ₩34,305 | ₩34,533 | ₩34,305 | ₩34,533 | +0.66% | 1.6만 |
|---|
| 2026.04.01 | ₩34,264 | ₩34,506 | ₩34,197 | ₩34,331 | +0.20% | 5.6만 |
|---|
| 2026.03.31 | ₩34,734 | ₩35,029 | ₩34,546 | ₩34,559 | -0.50% | 15.8만 |
|---|
| 2026.03.30 | ₩35,002 | ₩35,002 | ₩34,667 | ₩34,667 | -0.96% | 1.1만 |
|---|
| 2026.03.27 | ₩35,069 | ₩35,069 | ₩34,693 | ₩34,707 | -1.03% | 1.5만 |
|---|
| 2026.03.26 | ₩35,011 | ₩35,203 | ₩34,881 | ₩34,881 | -0.37% | 1.5만 |
|---|
| 2026.03.25 | ₩35,109 | ₩35,243 | ₩35,082 | ₩35,203 | +0.27% | 7.5천 |
|---|
| 2026.03.24 | ₩35,056 | ₩35,337 | ₩34,935 | ₩35,109 | +0.15% | 1.7만 |
|---|
| 2026.03.23 | ₩35,056 | ₩35,418 | ₩35,056 | ₩35,190 | +0.38% | 4.6만 |
|---|
| 2026.03.20 | ₩35,337 | ₩35,471 | ₩34,559 | ₩34,559 | -2.20% | 2만 |
|---|
| 2026.03.19 | ₩35,284 | ₩35,373 | ₩35,203 | ₩35,324 | +0.11% | 1.3만 |
|---|
| 2026.03.18 | ₩35,471 | ₩35,538 | ₩35,297 | ₩35,367 | -0.29% | 9.7천 |
|---|
| 2026.03.17 | ₩35,532 | ₩35,616 | ₩35,310 | ₩35,404 | -0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩35,538 | ₩35,538 | ₩35,310 | ₩35,324 | -0.60% | 7.4천 |
|---|
| 2026.03.13 | ₩35,471 | ₩35,525 | ₩35,364 | ₩35,364 | -0.30% | 1.1만 |
|---|
| 2026.03.12 | ₩35,418 | ₩35,553 | ₩35,404 | ₩35,431 | +0.04% | 7.4천 |
|---|
| 2026.03.11 | ₩35,740 | ₩35,740 | ₩35,404 | ₩35,418 | -0.90% | 2.1만 |
|---|
| 2026.03.10 | ₩35,538 | ₩35,632 | ₩35,489 | ₩35,512 | -0.08% | 1만 |
|---|
| 2026.03.09 | ₩35,404 | ₩35,632 | ₩35,404 | ₩35,498 | +0.27% | 3만 |
|---|
| 2026.03.06 | ₩35,558 | ₩35,713 | ₩35,471 | ₩35,512 | -0.13% | 6.7천 |
|---|
| 2026.03.05 | ₩35,793 | ₩35,793 | ₩35,612 | ₩35,646 | -0.41% | 8.7천 |
|---|
| 2026.03.04 | ₩35,605 | ₩35,793 | ₩35,605 | ₩35,793 | +0.53% | 6.1만 |
|---|
| 2026.03.03 | ₩35,605 | ₩35,807 | ₩35,444 | ₩35,793 | +0.53% | 10.1만 |
|---|
| 2026.03.02 | ₩35,431 | ₩35,820 | ₩35,431 | ₩35,686 | +0.72% | 4.5만 |
|---|
| 2026.02.27 | ₩35,672 | ₩35,807 | ₩35,404 | ₩35,807 | +0.38% | 8.7만 |
|---|
| 2026.02.26 | ₩35,672 | ₩35,780 | ₩35,538 | ₩35,699 | +0.08% | 3.2만 |
|---|
| 2026.02.25 | ₩35,713 | ₩35,749 | ₩35,659 | ₩35,713 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩35,619 | ₩35,686 | ₩35,605 | ₩35,605 | -0.04% | 4.4만 |
|---|
| 2026.02.23 | ₩35,780 | ₩35,780 | ₩35,565 | ₩35,579 | -0.56% | 2.4만 |
|---|
| 2026.02.20 | ₩35,691 | ₩35,780 | ₩35,605 | ₩35,686 | -0.02% | 2만 |
|---|
| 2026.02.19 | ₩35,699 | ₩35,699 | ₩35,538 | ₩35,605 | -0.26% | 5.9천 |
|---|
| 2026.02.18 | ₩35,538 | ₩35,713 | ₩35,538 | ₩35,552 | +0.04% | 1.2만 |
|---|
| 2026.02.17 | ₩35,532 | ₩35,659 | ₩35,404 | ₩35,565 | +0.09% | 2.3만 |
|---|
| 2026.02.13 | ₩35,404 | ₩35,498 | ₩35,377 | ₩35,377 | -0.08% | 8.9천 |
|---|
| 2026.02.12 | ₩35,565 | ₩35,605 | ₩35,404 | ₩35,404 | -0.45% | 7.6천 |
|---|
| 2026.02.11 | ₩35,552 | ₩35,552 | ₩35,431 | ₩35,471 | -0.23% | 6천 |
|---|
| 2026.02.10 | ₩35,552 | ₩35,592 | ₩35,451 | ₩35,451 | -0.28% | 1.4만 |
|---|
| 2026.02.09 | ₩35,458 | ₩35,565 | ₩35,458 | ₩35,538 | +0.23% | 11.2만 |
|---|
| 2026.02.06 | ₩35,418 | ₩35,565 | ₩35,418 | ₩35,458 | +0.11% | 1.4만 |
|---|
| 2026.02.05 | ₩35,498 | ₩35,592 | ₩35,418 | ₩35,565 | +0.19% | 3.1만 |
|---|
| 2026.02.04 | ₩35,672 | ₩35,672 | ₩35,404 | ₩35,404 | -0.75% | 5.8천 |
|---|
| 2026.02.03 | ₩35,646 | ₩35,646 | ₩35,418 | ₩35,418 | -0.64% | 1.2만 |
|---|
| 2026.02.02 | ₩35,538 | ₩35,699 | ₩35,444 | ₩35,485 | -0.15% | 2.6만 |
|---|
| 2026.01.30 | ₩35,458 | ₩35,699 | ₩35,418 | ₩35,632 | +0.49% | 3.2만 |
|---|
| 2026.01.29 | ₩35,471 | ₩35,525 | ₩35,431 | ₩35,458 | -0.04% | 9.5천 |
|---|
| 2026.01.28 | ₩35,525 | ₩35,595 | ₩35,404 | ₩35,458 | -0.19% | 6.9천 |
|---|
| 2026.01.27 | ₩35,351 | ₩35,498 | ₩35,351 | ₩35,404 | +0.15% | 9.7천 |
|---|
| 2026.01.26 | ₩35,351 | ₩35,518 | ₩35,337 | ₩35,418 | +0.19% | 1.9만 |
|---|
| 2026.01.23 | ₩35,498 | ₩35,646 | ₩35,284 | ₩35,364 | -0.38% | 3만 |
|---|
| 2026.01.22 | ₩35,579 | ₩35,659 | ₩35,451 | ₩35,626 | +0.13% | 1.7만 |
|---|
| 2026.01.21 | ₩35,270 | ₩35,619 | ₩35,270 | ₩35,579 | +0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩35,203 | ₩35,250 | ₩35,136 | ₩35,190 | -0.04% | 2.1만 |
|---|
| 2026.01.16 | ₩35,265 | ₩35,337 | ₩35,216 | ₩35,216 | -0.14% | 1.7만 |
|---|
| 2026.01.15 | ₩35,324 | ₩35,384 | ₩35,257 | ₩35,270 | -0.15% | 3.4만 |
|---|
| 2026.01.14 | ₩35,404 | ₩35,418 | ₩35,216 | ₩35,216 | -0.53% | 2.6만 |
|---|
| 2026.01.13 | ₩35,297 | ₩35,444 | ₩35,190 | ₩35,216 | -0.23% | 3.2만 |
|---|
| 2026.01.12 | ₩35,284 | ₩35,371 | ₩35,284 | ₩35,337 | +0.15% | 9.2천 |
|---|
| 2026.01.09 | ₩35,431 | ₩35,431 | ₩35,284 | ₩35,324 | -0.30% | 1.6만 |
|---|
| 2026.01.08 | ₩35,339 | ₩35,471 | ₩35,337 | ₩35,337 | -0.00% | 7.5천 |
|---|
| 2026.01.07 | ₩35,485 | ₩35,485 | ₩35,341 | ₩35,471 | -0.04% | 1.1만 |
|---|
| 2026.01.06 | ₩35,304 | ₩35,458 | ₩35,284 | ₩35,444 | +0.40% | 2.2만 |
|---|
| 2026.01.05 | ₩35,069 | ₩35,359 | ₩35,069 | ₩35,324 | +0.73% | 2.5만 |
|---|
| 2026.01.02 | ₩34,921 | ₩35,076 | ₩34,734 | ₩35,056 | +0.38% | 2.5만 |
|---|
| 2025.12.31 | ₩34,935 | ₩35,105 | ₩34,720 | ₩34,720 | -0.61% | 11.1만 |
|---|
| 2025.12.30 | ₩35,471 | ₩35,579 | ₩35,458 | ₩35,471 | 0.00% | 2.4만 |
|---|
| 2025.12.29 | ₩35,538 | ₩35,538 | ₩35,324 | ₩35,471 | -0.19% | 6.7천 |
|---|
| 2025.12.26 | ₩35,518 | ₩35,605 | ₩35,431 | ₩35,458 | -0.17% | 5.7천 |
|---|
| 2025.12.24 | ₩35,518 | ₩35,565 | ₩35,444 | ₩35,538 | +0.06% | 9.9천 |
|---|
| 2025.12.23 | ₩35,552 | ₩35,605 | ₩35,498 | ₩35,512 | -0.11% | 9.6천 |
|---|
| 2025.12.22 | ₩35,516 | ₩35,646 | ₩35,498 | ₩35,564 | +0.14% | 3.1만 |
|---|
| 2025.12.19 | ₩35,646 | ₩35,646 | ₩35,508 | ₩35,538 | -0.30% | 1.1만 |
|---|
| 2025.12.18 | ₩35,485 | ₩35,565 | ₩35,404 | ₩35,565 | +0.23% | 4만 |
|---|
| 2025.12.17 | ₩35,565 | ₩35,619 | ₩35,485 | ₩35,538 | -0.08% | 41.9만 |
|---|
| 2025.12.16 | ₩35,632 | ₩35,646 | ₩35,512 | ₩35,565 | -0.19% | 9.9천 |
|---|
| 2025.12.15 | ₩35,579 | ₩35,646 | ₩35,498 | ₩35,579 | 0.00% | 1.9만 |
|---|
| 2025.12.12 | ₩35,270 | ₩35,486 | ₩35,270 | ₩35,486 | +0.61% | 6.6천 |
|---|
| 2025.12.11 | ₩35,512 | ₩35,525 | ₩35,351 | ₩35,512 | 0.00% | 9.1천 |
|---|
| 2025.12.10 | ₩35,363 | ₩35,471 | ₩35,284 | ₩35,431 | +0.19% | 1.3만 |
|---|
| 2025.12.09 | ₩35,377 | ₩35,377 | ₩35,270 | ₩35,337 | -0.11% | 1.9만 |
|---|
| 2025.12.08 | ₩35,317 | ₩35,377 | ₩35,270 | ₩35,270 | -0.13% | 6.5천 |
|---|
| 2025.12.05 | ₩35,337 | ₩35,364 | ₩35,257 | ₩35,364 | +0.08% | 1.5만 |
|---|
| 2025.12.04 | ₩35,337 | ₩35,337 | ₩35,257 | ₩35,270 | -0.19% | 1.3만 |
|---|
| 2025.12.03 | ₩35,337 | ₩35,364 | ₩35,216 | ₩35,230 | -0.30% | 1.9만 |
|---|
| 2025.12.02 | ₩35,337 | ₩35,344 | ₩35,270 | ₩35,324 | -0.04% | 1.9만 |
|---|
| 2025.12.01 | ₩35,377 | ₩35,377 | ₩35,340 | ₩35,364 | -0.04% | 1.6만 |
|---|
| 2025.11.28 | ₩35,238 | ₩35,310 | ₩35,216 | ₩35,216 | -0.06% | 1.3만 |
|---|
| 2025.11.26 | ₩35,337 | ₩35,377 | ₩35,203 | ₩35,257 | -0.23% | 1.7만 |
|---|
| 2025.11.25 | ₩35,324 | ₩35,324 | ₩35,136 | ₩35,163 | -0.46% | 2.3만 |
|---|
| 2025.11.24 | ₩35,243 | ₩35,330 | ₩35,216 | ₩35,277 | +0.10% | 1.1만 |
|---|
| 2025.11.21 | ₩35,082 | ₩35,343 | ₩35,082 | ₩35,216 | +0.38% | 1.6만 |
|---|
| 2025.11.20 | ₩35,163 | ₩35,270 | ₩35,149 | ₩35,149 | -0.04% | 1.5만 |
|---|
| 2025.11.19 | ₩35,216 | ₩35,230 | ₩35,176 | ₩35,203 | -0.04% | 2.5만 |
|---|
| 2025.11.18 | ₩35,176 | ₩35,230 | ₩35,136 | ₩35,216 | +0.11% | 3.9만 |
|---|
| 2025.11.17 | ₩35,263 | ₩35,318 | ₩35,149 | ₩35,149 | -0.32% | 1.5만 |
|---|
| 2025.11.14 | ₩35,243 | ₩35,270 | ₩35,136 | ₩35,149 | -0.27% | 1.1만 |
|---|
| 2025.11.13 | ₩35,351 | ₩35,351 | ₩35,149 | ₩35,149 | -0.57% | 1.1만 |
|---|
| 2025.11.12 | ₩35,243 | ₩35,304 | ₩35,176 | ₩35,284 | +0.11% | 2.7만 |
|---|
| 2025.11.11 | ₩35,109 | ₩35,270 | ₩35,082 | ₩35,176 | +0.19% | 2.2만 |
|---|
| 2025.11.10 | ₩35,257 | ₩35,270 | ₩35,163 | ₩35,216 | -0.11% | 2만 |
|---|
| 2025.11.07 | ₩35,216 | ₩35,337 | ₩35,203 | ₩35,203 | -0.04% | 8.1천 |
|---|
| 2025.11.06 | ₩35,230 | ₩35,336 | ₩35,203 | ₩35,257 | +0.08% | 1.2만 |
|---|
| 2025.11.05 | ₩35,203 | ₩35,337 | ₩35,203 | ₩35,230 | +0.08% | 8.1천 |
|---|
| 2025.11.04 | ₩35,257 | ₩35,257 | ₩35,084 | ₩35,176 | -0.23% | 1.5만 |
|---|
| 2025.11.03 | ₩35,297 | ₩35,297 | ₩35,163 | ₩35,176 | -0.34% | 1.1만 |
|---|
| 2025.10.31 | ₩35,310 | ₩35,351 | ₩35,176 | ₩35,203 | -0.30% | 8.3만 |
|---|
| 2025.10.30 | ₩35,310 | ₩35,310 | ₩35,163 | ₩35,203 | -0.30% | 3.3만 |
|---|
| 2025.10.29 | ₩35,284 | ₩35,284 | ₩35,176 | ₩35,237 | -0.13% | 1.9만 |
|---|
| 2025.10.28 | ₩35,203 | ₩35,270 | ₩35,149 | ₩35,203 | 0.00% | 1.3만 |
|---|
| 2025.10.27 | ₩35,257 | ₩35,257 | ₩35,136 | ₩35,190 | -0.19% | 3.8만 |
|---|
| 2025.10.24 | ₩35,270 | ₩35,337 | ₩35,096 | ₩35,149 | -0.34% | 4.2만 |
|---|
| 2025.10.23 | ₩35,216 | ₩35,270 | ₩35,123 | ₩35,179 | -0.11% | 2.3만 |
|---|
| 2025.10.22 | ₩35,270 | ₩35,270 | ₩35,082 | ₩35,168 | -0.29% | 2.5만 |
|---|
| 2025.10.21 | ₩35,243 | ₩35,293 | ₩35,149 | ₩35,207 | -0.10% | 3.9만 |
|---|
| 2025.10.20 | ₩35,324 | ₩35,337 | ₩35,203 | ₩35,216 | -0.30% | 9.2만 |
|---|
| 2025.10.17 | ₩35,297 | ₩35,391 | ₩35,203 | ₩35,203 | -0.27% | 2.3만 |
|---|
| 2025.10.16 | ₩35,404 | ₩35,538 | ₩35,203 | ₩35,284 | -0.34% | 2.7만 |
|---|
| 2025.10.15 | ₩35,458 | ₩35,471 | ₩35,371 | ₩35,444 | -0.04% | 4.7만 |
|---|
| 2025.10.14 | ₩35,377 | ₩35,455 | ₩35,216 | ₩35,367 | -0.03% | 5.4만 |
|---|
| 2025.10.13 | ₩35,444 | ₩35,512 | ₩35,310 | ₩35,310 | -0.38% | 1만 |
|---|
| 2025.10.10 | ₩35,605 | ₩35,605 | ₩35,297 | ₩35,377 | -0.64% | 1.3만 |
|---|