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 | ₩34,171 | ₩34,511 | ₩34,077 | ₩34,238 | +0.20% | 6.6만 |
| 2026.09.28–2026.10.02 | ₩35,003 | ₩35,036 | ₩34,064 | ₩34,198 | -2.30% | 41.6만 |
| 2026.09.21–2026.09.25 | ₩35,150 | ₩35,150 | ₩34,815 | ₩34,842 | -0.88% | 6.1만 |
| 2026.09.14–2026.09.18 | ₩35,023 | ₩35,217 | ₩34,855 | ₩34,936 | -0.25% | 7만 |
| 2026.09.08–2026.09.11 | ₩35,030 | ₩35,271 | ₩34,909 | ₩34,949 | -0.23% | 34.2만 |
| 2026.08.31–2026.09.04 | ₩35,056 | ₩35,123 | ₩34,934 | ₩35,016 | -0.11% | 5.9만 |
| 2026.08.24–2026.08.28 | ₩35,056 | ₩35,236 | ₩35,003 | ₩35,070 | +0.04% | 7.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,231 |
| ₩34,802 |
| ₩35,097 |
| +0.15% |
| 15.8만 |
| 2026.08.10–2026.08.14 | ₩35,070 | ₩35,231 | ₩34,882 | ₩34,949 | -0.34% | 7.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,204 | ₩35,231 | ₩34,855 | ₩34,882 | -0.91% | 12.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,989 | ₩35,311 | ₩34,989 | ₩35,137 | +0.42% | 13.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,909 | ₩35,070 | ₩34,828 | ₩34,989 | +0.23% | 5.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,942 | ₩35,204 | ₩34,828 | ₩35,043 | +0.29% | 5.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,016 | ₩35,204 | ₩34,922 | ₩35,016 | 0.00% | 12만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,284 | ₩35,512 | ₩34,667 | ₩34,909 | -1.06% | 25.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,445 | ₩35,445 | ₩34,922 | ₩35,217 | -0.64% | 83.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,244 | ₩35,382 | ₩35,204 | ₩35,204 | -0.11% | 12.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,016 | ₩35,244 | ₩34,989 | ₩35,184 | +0.48% | 6.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,056 | ₩35,284 | ₩35,043 | ₩35,164 | +0.31% | 10.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,338 | ₩35,472 | ₩35,083 | ₩35,164 | -0.49% | 59.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,459 | ₩35,646 | ₩35,177 | ₩35,338 | -0.34% | 13.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,539 | ₩35,633 | ₩35,378 | ₩35,472 | -0.19% | 8.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,311 | ₩35,606 | ₩35,298 | ₩35,471 | +0.45% | 7만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,405 | ₩35,673 | ₩34,936 | ₩35,445 | +0.11% | 8.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,137 | ₩35,392 | ₩34,938 | ₩35,338 | +0.57% | 3.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,761 | ₩35,298 | ₩34,694 | ₩35,016 | +0.73% | 11.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,533 | ₩34,936 | ₩34,466 | ₩34,835 | +0.87% | 8.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,003 | ₩35,030 | ₩34,198 | ₩34,533 | -1.34% | 24만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,056 | ₩35,418 | ₩34,694 | ₩34,708 | -0.99% | 10.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,539 | ₩35,617 | ₩34,560 | ₩34,560 | -2.75% | 7만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,405 | ₩35,740 | ₩35,365 | ₩35,365 | -0.11% | 7.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,432 | ₩35,821 | ₩35,432 | ₩35,512 | +0.23% | 22.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,781 | ₩35,807 | ₩35,405 | ₩35,807 | +0.07% | 22.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,532 | ₩35,781 | ₩35,405 | ₩35,687 | +0.43% | 6.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,459 | ₩35,606 | ₩35,378 | ₩35,378 | -0.23% | 14.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,539 | ₩35,700 | ₩35,405 | ₩35,459 | -0.23% | 8.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,351 | ₩35,700 | ₩35,338 | ₩35,633 | +0.80% | 7.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,204 | ₩35,660 | ₩35,137 | ₩35,365 | +0.46% | 8.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,284 | ₩35,445 | ₩35,190 | ₩35,217 | -0.19% | 11.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,070 | ₩35,486 | ₩35,070 | ₩35,325 | +0.73% | 8.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,539 | ₩35,579 | ₩34,721 | ₩35,056 | -1.36% | 16.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,516 | ₩35,646 | ₩35,432 | ₩35,459 | -0.16% | 5.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,579 | ₩35,646 | ₩35,405 | ₩35,539 | -0.11% | 49.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,318 | ₩35,526 | ₩35,271 | ₩35,487 | +0.48% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,378 | ₩35,378 | ₩35,217 | ₩35,365 | -0.04% | 8.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,244 | ₩35,378 | ₩35,137 | ₩35,217 | -0.08% | 6.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,264 | ₩35,343 | ₩35,083 | ₩35,217 | -0.13% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,258 | ₩35,351 | ₩35,083 | ₩35,150 | -0.30% | 9.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,298 | ₩35,338 | ₩35,085 | ₩35,204 | -0.27% | 5.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,258 | ₩35,351 | ₩35,137 | ₩35,204 | -0.15% | 18.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,325 | ₩35,338 | ₩35,083 | ₩35,150 | -0.49% | 22만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,445 | ₩35,539 | ₩35,204 | ₩35,204 | -0.68% | 16.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,606 | ₩35,606 | ₩35,298 | ₩35,378 | -0.64% | 1.3만 |
|---|