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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩34,175 | ₩34,514 | ₩34,081 | ₩34,242 | +0.20% | 6.6만 |
| 2026.09.28–2026.10.02 | ₩35,007 | ₩35,040 | ₩34,068 | ₩34,202 | -2.30% | 41.6만 |
| 2026.09.21–2026.09.25 | ₩35,154 | ₩35,154 | ₩34,819 | ₩34,846 | -0.88% | 6.1만 |
| 2026.09.14–2026.09.18 | ₩35,027 | ₩35,221 | ₩34,859 | ₩34,940 | -0.25% | 7만 |
| 2026.09.08–2026.09.11 | ₩35,033 | ₩35,275 | ₩34,913 | ₩34,953 | -0.23% | 34.2만 |
| 2026.08.31–2026.09.04 | ₩35,060 | ₩35,127 | ₩34,938 | ₩35,020 | -0.11% | 5.9만 |
| 2026.08.24–2026.08.28 | ₩35,060 | ₩35,240 | ₩35,007 | ₩35,074 | +0.04% | 7.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,235 |
| ₩34,805 |
| ₩35,101 |
| +0.15% |
| 15.8만 |
| 2026.08.10–2026.08.14 | ₩35,074 | ₩35,235 | ₩34,886 | ₩34,953 | -0.34% | 7.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,208 | ₩35,235 | ₩34,859 | ₩34,886 | -0.91% | 12.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,993 | ₩35,315 | ₩34,993 | ₩35,141 | +0.42% | 13.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,913 | ₩35,074 | ₩34,832 | ₩34,993 | +0.23% | 5.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,946 | ₩35,208 | ₩34,832 | ₩35,047 | +0.29% | 5.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,020 | ₩35,208 | ₩34,926 | ₩35,020 | 0.00% | 12만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,288 | ₩35,516 | ₩34,671 | ₩34,913 | -1.06% | 25.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,449 | ₩35,449 | ₩34,926 | ₩35,221 | -0.64% | 83.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,248 | ₩35,386 | ₩35,208 | ₩35,208 | -0.11% | 12.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,020 | ₩35,248 | ₩34,993 | ₩35,188 | +0.48% | 6.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,060 | ₩35,288 | ₩35,047 | ₩35,168 | +0.31% | 10.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,342 | ₩35,476 | ₩35,087 | ₩35,168 | -0.49% | 59.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,463 | ₩35,650 | ₩35,181 | ₩35,342 | -0.34% | 13.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,543 | ₩35,637 | ₩35,382 | ₩35,476 | -0.19% | 8.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,315 | ₩35,610 | ₩35,302 | ₩35,475 | +0.45% | 7만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,409 | ₩35,677 | ₩34,940 | ₩35,449 | +0.11% | 8.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,141 | ₩35,396 | ₩34,942 | ₩35,342 | +0.57% | 3.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,765 | ₩35,302 | ₩34,698 | ₩35,020 | +0.73% | 11.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,537 | ₩34,940 | ₩34,470 | ₩34,839 | +0.87% | 8.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,007 | ₩35,033 | ₩34,202 | ₩34,537 | -1.34% | 24만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,060 | ₩35,422 | ₩34,698 | ₩34,712 | -0.99% | 10.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,543 | ₩35,621 | ₩34,564 | ₩34,564 | -2.75% | 7만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,409 | ₩35,744 | ₩35,369 | ₩35,369 | -0.11% | 7.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,436 | ₩35,825 | ₩35,436 | ₩35,516 | +0.23% | 22.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,785 | ₩35,811 | ₩35,409 | ₩35,811 | +0.07% | 22.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,536 | ₩35,785 | ₩35,409 | ₩35,691 | +0.43% | 6.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,463 | ₩35,610 | ₩35,382 | ₩35,382 | -0.23% | 14.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,543 | ₩35,704 | ₩35,409 | ₩35,463 | -0.23% | 8.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,355 | ₩35,704 | ₩35,342 | ₩35,637 | +0.80% | 7.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,208 | ₩35,664 | ₩35,141 | ₩35,369 | +0.46% | 8.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,288 | ₩35,449 | ₩35,194 | ₩35,221 | -0.19% | 11.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,074 | ₩35,489 | ₩35,074 | ₩35,329 | +0.73% | 8.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,543 | ₩35,583 | ₩34,725 | ₩35,060 | -1.36% | 16.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,520 | ₩35,650 | ₩35,436 | ₩35,463 | -0.16% | 5.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,583 | ₩35,650 | ₩35,409 | ₩35,543 | -0.11% | 49.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,322 | ₩35,530 | ₩35,275 | ₩35,491 | +0.48% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,382 | ₩35,382 | ₩35,221 | ₩35,369 | -0.04% | 8.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,248 | ₩35,382 | ₩35,141 | ₩35,221 | -0.08% | 6.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,268 | ₩35,347 | ₩35,087 | ₩35,221 | -0.13% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,261 | ₩35,355 | ₩35,087 | ₩35,154 | -0.30% | 9.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,302 | ₩35,342 | ₩35,088 | ₩35,208 | -0.27% | 5.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,261 | ₩35,355 | ₩35,141 | ₩35,208 | -0.15% | 18.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,329 | ₩35,342 | ₩35,087 | ₩35,154 | -0.49% | 22만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,449 | ₩35,543 | ₩35,208 | ₩35,208 | -0.68% | 16.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,610 | ₩35,610 | ₩35,302 | ₩35,382 | -0.64% | 1.3만 |
|---|