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 | ₩34,314 | ₩34,367 | ₩34,206 | ₩34,233 | -0.23% | 7.8천 |
| 2026.10.08 | ₩34,193 | ₩34,251 | ₩34,072 | ₩34,193 | 0.00% | 1.2만 |
| 2026.10.07 | ₩34,208 | ₩34,327 | ₩34,139 | ₩34,139 | -0.20% | 1.3만 |
| 2026.10.06 | ₩34,220 | ₩34,505 | ₩34,220 | ₩34,327 | +0.31% | 1.6만 |
| 2026.10.05 | ₩34,166 | ₩34,314 | ₩34,139 | ₩34,314 | +0.43% | 1.7만 |
| 2026.10.02 | ₩34,126 | ₩34,729 | ₩34,126 | ₩34,193 | +0.20% | 1.5만 |
| 2026.10.01 | ₩34,193 | ₩34,829 | ₩34,059 | ₩34,307 | +0.33% | 4.1만 |
| 2026.09.30 | ₩34,890 | ₩34,925 | ₩34,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,729 |
| -0.46% |
| 32.3만 |
| 2026.09.29 | ₩34,930 | ₩34,996 | ₩34,837 | ₩34,863 | -0.19% | 2.5만 |
|---|
| 2026.09.28 | ₩34,997 | ₩35,031 | ₩34,837 | ₩34,932 | -0.19% | 1.2만 |
|---|
| 2026.09.25 | ₩34,810 | ₩34,957 | ₩34,810 | ₩34,837 | +0.08% | 5.2천 |
|---|
| 2026.09.24 | ₩34,917 | ₩35,011 | ₩34,837 | ₩34,837 | -0.23% | 1.2만 |
|---|
| 2026.09.23 | ₩34,971 | ₩35,105 | ₩34,917 | ₩34,930 | -0.12% | 1.2만 |
|---|
| 2026.09.22 | ₩35,078 | ₩35,145 | ₩34,957 | ₩34,957 | -0.34% | 1.9만 |
|---|
| 2026.09.21 | ₩35,145 | ₩35,145 | ₩34,944 | ₩34,957 | -0.53% | 1.3만 |
|---|
| 2026.09.18 | ₩35,105 | ₩35,105 | ₩34,930 | ₩34,930 | -0.50% | 4.9천 |
|---|
| 2026.09.17 | ₩34,890 | ₩35,132 | ₩34,850 | ₩34,997 | +0.31% | 1만 |
|---|
| 2026.09.16 | ₩35,091 | ₩35,172 | ₩34,977 | ₩34,997 | -0.27% | 1.6만 |
|---|
| 2026.09.15 | ₩35,078 | ₩35,105 | ₩34,904 | ₩35,078 | 0.00% | 2.5만 |
|---|
| 2026.09.14 | ₩35,018 | ₩35,212 | ₩35,018 | ₩35,078 | +0.17% | 1.4만 |
|---|
| 2026.09.11 | ₩35,078 | ₩35,170 | ₩34,904 | ₩34,944 | -0.38% | 5.8천 |
|---|
| 2026.09.10 | ₩35,078 | ₩35,141 | ₩34,957 | ₩35,059 | -0.05% | 12.7만 |
|---|
| 2026.09.09 | ₩35,105 | ₩35,266 | ₩35,011 | ₩35,118 | +0.04% | 20.8만 |
|---|
| 2026.09.08 | ₩35,024 | ₩35,065 | ₩35,011 | ₩35,065 | +0.11% | 1.7천 |
|---|
| 2026.09.04 | ₩34,929 | ₩35,105 | ₩34,929 | ₩35,011 | +0.23% | 2.7천 |
|---|
| 2026.09.03 | ₩34,944 | ₩35,118 | ₩34,944 | ₩35,058 | +0.33% | 1.3만 |
|---|
| 2026.09.02 | ₩35,091 | ₩35,107 | ₩35,024 | ₩35,071 | -0.06% | 5천 |
|---|
| 2026.09.01 | ₩35,030 | ₩35,118 | ₩35,011 | ₩35,105 | +0.21% | 2만 |
|---|
| 2026.08.31 | ₩35,051 | ₩35,118 | ₩34,984 | ₩35,118 | +0.19% | 1.9만 |
|---|
| 2026.08.28 | ₩35,051 | ₩35,091 | ₩35,051 | ₩35,065 | +0.04% | 7천 |
|---|
| 2026.08.27 | ₩35,105 | ₩35,118 | ₩34,997 | ₩35,105 | 0.00% | 1.6만 |
|---|
| 2026.08.26 | ₩35,038 | ₩35,138 | ₩35,026 | ₩35,038 | 0.00% | 6천 |
|---|
| 2026.08.25 | ₩35,199 | ₩35,212 | ₩35,051 | ₩35,172 | -0.08% | 4.4만 |
|---|
| 2026.08.24 | ₩35,051 | ₩35,231 | ₩35,024 | ₩35,024 | -0.08% | 4천 |
|---|
| 2026.08.21 | ₩35,132 | ₩35,225 | ₩35,016 | ₩35,091 | -0.11% | 1.4만 |
|---|
| 2026.08.20 | ₩35,199 | ₩35,199 | ₩34,900 | ₩35,132 | -0.19% | 7.4천 |
|---|
| 2026.08.19 | ₩34,796 | ₩35,105 | ₩34,796 | ₩35,065 | +0.77% | 3.3만 |
|---|
| 2026.08.18 | ₩34,916 | ₩34,916 | ₩34,796 | ₩34,823 | -0.26% | 2.5만 |
|---|
| 2026.08.17 | ₩35,038 | ₩35,145 | ₩34,837 | ₩34,930 | -0.31% | 7.9만 |
|---|
| 2026.08.14 | ₩35,024 | ₩35,132 | ₩34,877 | ₩34,944 | -0.23% | 2.5만 |
|---|
| 2026.08.13 | ₩35,225 | ₩35,225 | ₩35,024 | ₩35,118 | -0.30% | 1.2만 |
|---|
| 2026.08.12 | ₩35,091 | ₩35,212 | ₩34,917 | ₩35,118 | +0.08% | 9.7천 |
|---|
| 2026.08.11 | ₩34,997 | ₩35,065 | ₩34,890 | ₩34,997 | 0.00% | 1.2만 |
|---|
| 2026.08.10 | ₩35,065 | ₩35,170 | ₩34,904 | ₩34,917 | -0.42% | 2만 |
|---|
| 2026.08.07 | ₩35,225 | ₩35,225 | ₩34,850 | ₩34,877 | -0.99% | 9.6천 |
|---|
| 2026.08.06 | ₩35,024 | ₩35,111 | ₩34,850 | ₩34,850 | -0.50% | 2.9만 |
|---|
| 2026.08.05 | ₩35,225 | ₩35,225 | ₩34,944 | ₩34,944 | -0.80% | 4.8만 |
|---|
| 2026.08.04 | ₩35,125 | ₩35,225 | ₩35,024 | ₩35,024 | -0.29% | 2.7만 |
|---|
| 2026.08.03 | ₩35,199 | ₩35,212 | ₩35,132 | ₩35,165 | -0.10% | 1.3만 |
|---|
| 2026.07.31 | ₩35,158 | ₩35,280 | ₩35,098 | ₩35,132 | -0.08% | 3.9만 |
|---|
| 2026.07.30 | ₩35,266 | ₩35,266 | ₩35,065 | ₩35,132 | -0.38% | 1.4만 |
|---|
| 2026.07.29 | ₩35,093 | ₩35,291 | ₩35,065 | ₩35,091 | -0.00% | 4.4만 |
|---|
| 2026.07.28 | ₩35,011 | ₩35,306 | ₩34,997 | ₩35,145 | +0.38% | 3천 |
|---|
| 2026.07.27 | ₩34,984 | ₩35,185 | ₩34,984 | ₩35,172 | +0.54% | 3.4만 |
|---|
| 2026.07.24 | ₩34,823 | ₩35,038 | ₩34,823 | ₩34,984 | +0.46% | 2.3만 |
|---|
| 2026.07.23 | ₩34,944 | ₩34,944 | ₩34,850 | ₩34,850 | -0.27% | 7.5천 |
|---|
| 2026.07.22 | ₩35,031 | ₩35,038 | ₩34,984 | ₩34,984 | -0.13% | 9.2천 |
|---|
| 2026.07.21 | ₩34,971 | ₩35,051 | ₩34,944 | ₩34,944 | -0.08% | 6.7천 |
|---|
| 2026.07.20 | ₩34,904 | ₩35,065 | ₩34,904 | ₩34,997 | +0.27% | 6.3천 |
|---|
| 2026.07.17 | ₩34,825 | ₩35,065 | ₩34,823 | ₩35,038 | +0.61% | 1.6만 |
|---|
| 2026.07.16 | ₩35,031 | ₩35,199 | ₩34,877 | ₩34,904 | -0.36% | 1.1만 |
|---|
| 2026.07.15 | ₩35,172 | ₩35,199 | ₩34,971 | ₩34,971 | -0.57% | 1만 |
|---|
| 2026.07.14 | ₩35,038 | ₩35,118 | ₩34,957 | ₩35,011 | -0.08% | 8천 |
|---|
| 2026.07.13 | ₩34,937 | ₩35,145 | ₩34,930 | ₩35,004 | +0.19% | 8.1천 |
|---|
| 2026.07.10 | ₩35,065 | ₩35,179 | ₩35,011 | ₩35,011 | -0.15% | 6.9천 |
|---|
| 2026.07.09 | ₩35,038 | ₩35,105 | ₩34,984 | ₩35,051 | +0.04% | 2.4만 |
|---|
| 2026.07.08 | ₩35,132 | ₩35,132 | ₩34,971 | ₩34,971 | -0.46% | 2.3만 |
|---|
| 2026.07.07 | ₩34,984 | ₩35,199 | ₩34,984 | ₩35,172 | +0.54% | 5.8만 |
|---|
| 2026.07.06 | ₩35,011 | ₩35,011 | ₩34,917 | ₩34,957 | -0.15% | 8.3천 |
|---|
| 2026.07.02 | ₩34,929 | ₩34,968 | ₩34,863 | ₩34,904 | -0.07% | 9천 |
|---|
| 2026.07.01 | ₩34,662 | ₩34,904 | ₩34,662 | ₩34,897 | +0.68% | 4.9만 |
|---|
| 2026.06.30 | ₩35,507 | ₩35,507 | ₩35,118 | ₩35,118 | -1.10% | 17.3만 |
|---|
| 2026.06.29 | ₩35,279 | ₩35,494 | ₩35,279 | ₩35,453 | +0.49% | 2.8만 |
|---|
| 2026.06.26 | ₩34,971 | ₩35,279 | ₩34,917 | ₩35,212 | +0.69% | 1.9만 |
|---|
| 2026.06.25 | ₩35,279 | ₩35,306 | ₩35,024 | ₩35,199 | -0.23% | 75.2만 |
|---|
| 2026.06.24 | ₩35,254 | ₩35,254 | ₩35,132 | ₩35,132 | -0.35% | 2.5만 |
|---|
| 2026.06.23 | ₩35,208 | ₩35,225 | ₩35,105 | ₩35,105 | -0.29% | 8.7천 |
|---|
| 2026.06.22 | ₩35,440 | ₩35,440 | ₩35,065 | ₩35,078 | -1.02% | 3.4만 |
|---|
| 2026.06.18 | ₩35,199 | ₩35,239 | ₩35,199 | ₩35,199 | 0.00% | 3.1만 |
|---|
| 2026.06.17 | ₩35,266 | ₩35,266 | ₩35,199 | ₩35,199 | -0.19% | 1.6만 |
|---|
| 2026.06.16 | ₩35,306 | ₩35,377 | ₩35,212 | ₩35,279 | -0.08% | 1.4만 |
|---|
| 2026.06.15 | ₩35,239 | ₩35,279 | ₩35,212 | ₩35,266 | +0.08% | 6.3만 |
|---|
| 2026.06.12 | ₩35,225 | ₩35,238 | ₩35,065 | ₩35,179 | -0.13% | 1.7만 |
|---|
| 2026.06.11 | ₩34,984 | ₩35,239 | ₩34,984 | ₩35,225 | +0.69% | 1.6만 |
|---|
| 2026.06.10 | ₩35,158 | ₩35,239 | ₩35,145 | ₩35,145 | -0.04% | 1만 |
|---|
| 2026.06.09 | ₩35,192 | ₩35,225 | ₩35,145 | ₩35,145 | -0.13% | 1.7만 |
|---|
| 2026.06.08 | ₩35,011 | ₩35,239 | ₩35,011 | ₩35,145 | +0.38% | 9.1천 |
|---|
| 2026.06.05 | ₩35,185 | ₩35,199 | ₩35,065 | ₩35,158 | -0.08% | 7.5천 |
|---|
| 2026.06.04 | ₩35,212 | ₩35,279 | ₩35,051 | ₩35,051 | -0.46% | 2.2만 |
|---|
| 2026.06.03 | ₩35,172 | ₩35,185 | ₩35,051 | ₩35,185 | +0.04% | 2.3만 |
|---|
| 2026.06.02 | ₩35,091 | ₩35,272 | ₩35,065 | ₩35,105 | +0.04% | 4만 |
|---|
| 2026.06.01 | ₩35,051 | ₩35,279 | ₩35,038 | ₩35,279 | +0.65% | 1.1만 |
|---|
| 2026.05.29 | ₩35,158 | ₩35,252 | ₩35,078 | ₩35,158 | 0.00% | 46.3만 |
|---|
| 2026.05.28 | ₩35,366 | ₩35,427 | ₩35,158 | ₩35,165 | -0.57% | 7.8만 |
|---|
| 2026.05.27 | ₩35,427 | ₩35,467 | ₩35,292 | ₩35,292 | -0.38% | 3.7만 |
|---|
| 2026.05.26 | ₩35,333 | ₩35,467 | ₩35,319 | ₩35,319 | -0.04% | 1.8만 |
|---|
| 2026.05.22 | ₩35,601 | ₩35,601 | ₩35,292 | ₩35,333 | -0.75% | 4.1만 |
|---|
| 2026.05.21 | ₩35,561 | ₩35,641 | ₩35,279 | ₩35,346 | -0.60% | 4.5만 |
|---|
| 2026.05.20 | ₩35,427 | ₩35,507 | ₩35,266 | ₩35,467 | +0.11% | 1.7만 |
|---|
| 2026.05.19 | ₩35,534 | ₩35,534 | ₩35,172 | ₩35,306 | -0.64% | 2.6만 |
|---|
| 2026.05.18 | ₩35,453 | ₩35,534 | ₩35,373 | ₩35,373 | -0.23% | 6.5천 |
|---|
| 2026.05.15 | ₩35,467 | ₩35,520 | ₩35,400 | ₩35,467 | 0.00% | 1.3만 |
|---|
| 2026.05.14 | ₩35,507 | ₩35,574 | ₩35,474 | ₩35,474 | -0.09% | 6.9천 |
|---|
| 2026.05.13 | ₩35,413 | ₩35,507 | ₩35,400 | ₩35,400 | -0.04% | 2.2만 |
|---|
| 2026.05.12 | ₩35,628 | ₩35,628 | ₩35,467 | ₩35,534 | -0.26% | 3.4만 |
|---|
| 2026.05.11 | ₩35,534 | ₩35,614 | ₩35,373 | ₩35,614 | +0.23% | 1.1만 |
|---|
| 2026.05.08 | ₩35,373 | ₩35,498 | ₩35,346 | ₩35,465 | +0.26% | 1.1만 |
|---|
| 2026.05.07 | ₩35,400 | ₩35,534 | ₩35,346 | ₩35,507 | +0.30% | 1.1만 |
|---|
| 2026.05.06 | ₩35,360 | ₩35,601 | ₩35,360 | ₩35,480 | +0.34% | 1.1만 |
|---|
| 2026.05.05 | ₩35,360 | ₩35,467 | ₩35,346 | ₩35,400 | +0.11% | 2.8만 |
|---|
| 2026.05.04 | ₩35,306 | ₩35,520 | ₩35,292 | ₩35,347 | +0.12% | 9.3천 |
|---|
| 2026.05.01 | ₩35,346 | ₩35,507 | ₩35,078 | ₩35,440 | +0.27% | 9.6천 |
|---|
| 2026.04.30 | ₩35,292 | ₩35,668 | ₩34,930 | ₩35,520 | +0.65% | 5만 |
|---|
| 2026.04.29 | ₩35,225 | ₩35,376 | ₩34,930 | ₩35,105 | -0.34% | 8.2천 |
|---|
| 2026.04.28 | ₩35,266 | ₩35,400 | ₩35,266 | ₩35,333 | +0.19% | 9.7천 |
|---|
| 2026.04.27 | ₩35,400 | ₩35,413 | ₩35,319 | ₩35,384 | -0.05% | 3.7천 |
|---|
| 2026.04.24 | ₩35,279 | ₩35,386 | ₩35,266 | ₩35,333 | +0.15% | 4.7천 |
|---|
| 2026.04.23 | ₩35,252 | ₩35,386 | ₩35,252 | ₩35,346 | +0.27% | 6.8천 |
|---|
| 2026.04.22 | ₩35,065 | ₩35,266 | ₩35,065 | ₩35,266 | +0.57% | 5.5천 |
|---|
| 2026.04.21 | ₩35,011 | ₩35,179 | ₩34,933 | ₩35,132 | +0.34% | 1만 |
|---|
| 2026.04.20 | ₩35,132 | ₩35,132 | ₩34,944 | ₩34,997 | -0.38% | 1.1만 |
|---|
| 2026.04.17 | ₩35,024 | ₩35,292 | ₩35,011 | ₩35,011 | -0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩35,239 | ₩35,266 | ₩35,011 | ₩35,024 | -0.61% | 2.3만 |
|---|
| 2026.04.15 | ₩35,024 | ₩35,225 | ₩34,863 | ₩35,065 | +0.11% | 1.6만 |
|---|
| 2026.04.14 | ₩34,890 | ₩34,984 | ₩34,850 | ₩34,984 | +0.27% | 4.5만 |
|---|
| 2026.04.13 | ₩34,756 | ₩34,904 | ₩34,689 | ₩34,770 | +0.04% | 1.4만 |
|---|
| 2026.04.10 | ₩34,863 | ₩34,877 | ₩34,729 | ₩34,830 | -0.10% | 7천 |
|---|
| 2026.04.09 | ₩34,890 | ₩34,890 | ₩34,656 | ₩34,863 | -0.08% | 1.3만 |
|---|
| 2026.04.08 | ₩34,930 | ₩34,930 | ₩34,794 | ₩34,810 | -0.35% | 9.1천 |
|---|
| 2026.04.07 | ₩34,568 | ₩34,609 | ₩34,461 | ₩34,568 | 0.00% | 1.4만 |
|---|
| 2026.04.06 | ₩34,528 | ₩34,689 | ₩34,475 | ₩34,609 | +0.23% | 4.2만 |
|---|
| 2026.04.02 | ₩34,300 | ₩34,528 | ₩34,300 | ₩34,528 | +0.66% | 1.6만 |
|---|
| 2026.04.01 | ₩34,260 | ₩34,501 | ₩34,193 | ₩34,327 | +0.20% | 5.6만 |
|---|
| 2026.03.31 | ₩34,729 | ₩35,024 | ₩34,542 | ₩34,555 | -0.50% | 15.8만 |
|---|
| 2026.03.30 | ₩34,997 | ₩34,997 | ₩34,662 | ₩34,662 | -0.96% | 1.1만 |
|---|
| 2026.03.27 | ₩35,065 | ₩35,065 | ₩34,689 | ₩34,702 | -1.03% | 1.5만 |
|---|
| 2026.03.26 | ₩35,007 | ₩35,199 | ₩34,877 | ₩34,877 | -0.37% | 1.5만 |
|---|
| 2026.03.25 | ₩35,105 | ₩35,239 | ₩35,078 | ₩35,199 | +0.27% | 7.5천 |
|---|
| 2026.03.24 | ₩35,051 | ₩35,333 | ₩34,930 | ₩35,105 | +0.15% | 1.7만 |
|---|
| 2026.03.23 | ₩35,051 | ₩35,413 | ₩35,051 | ₩35,185 | +0.38% | 4.6만 |
|---|
| 2026.03.20 | ₩35,333 | ₩35,467 | ₩34,555 | ₩34,555 | -2.20% | 2만 |
|---|
| 2026.03.19 | ₩35,279 | ₩35,369 | ₩35,199 | ₩35,319 | +0.11% | 1.3만 |
|---|
| 2026.03.18 | ₩35,467 | ₩35,534 | ₩35,292 | ₩35,362 | -0.29% | 9.7천 |
|---|
| 2026.03.17 | ₩35,527 | ₩35,612 | ₩35,306 | ₩35,400 | -0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩35,534 | ₩35,534 | ₩35,306 | ₩35,319 | -0.60% | 7.4천 |
|---|
| 2026.03.13 | ₩35,467 | ₩35,520 | ₩35,360 | ₩35,360 | -0.30% | 1.1만 |
|---|
| 2026.03.12 | ₩35,413 | ₩35,549 | ₩35,400 | ₩35,427 | +0.04% | 7.4천 |
|---|
| 2026.03.11 | ₩35,735 | ₩35,735 | ₩35,400 | ₩35,413 | -0.90% | 2.1만 |
|---|
| 2026.03.10 | ₩35,534 | ₩35,628 | ₩35,484 | ₩35,507 | -0.08% | 1만 |
|---|
| 2026.03.09 | ₩35,400 | ₩35,628 | ₩35,400 | ₩35,494 | +0.27% | 3만 |
|---|
| 2026.03.06 | ₩35,554 | ₩35,708 | ₩35,467 | ₩35,507 | -0.13% | 6.7천 |
|---|
| 2026.03.05 | ₩35,789 | ₩35,789 | ₩35,608 | ₩35,641 | -0.41% | 8.7천 |
|---|
| 2026.03.04 | ₩35,601 | ₩35,789 | ₩35,601 | ₩35,789 | +0.53% | 6.1만 |
|---|
| 2026.03.03 | ₩35,601 | ₩35,802 | ₩35,440 | ₩35,789 | +0.53% | 10.1만 |
|---|
| 2026.03.02 | ₩35,427 | ₩35,815 | ₩35,427 | ₩35,681 | +0.72% | 4.5만 |
|---|
| 2026.02.27 | ₩35,668 | ₩35,802 | ₩35,400 | ₩35,802 | +0.38% | 8.7만 |
|---|
| 2026.02.26 | ₩35,668 | ₩35,775 | ₩35,534 | ₩35,695 | +0.08% | 3.2만 |
|---|
| 2026.02.25 | ₩35,708 | ₩35,744 | ₩35,655 | ₩35,708 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩35,614 | ₩35,681 | ₩35,601 | ₩35,601 | -0.04% | 4.4만 |
|---|
| 2026.02.23 | ₩35,775 | ₩35,775 | ₩35,561 | ₩35,574 | -0.56% | 2.4만 |
|---|
| 2026.02.20 | ₩35,687 | ₩35,775 | ₩35,601 | ₩35,681 | -0.02% | 2만 |
|---|
| 2026.02.19 | ₩35,695 | ₩35,695 | ₩35,534 | ₩35,601 | -0.26% | 5.9천 |
|---|
| 2026.02.18 | ₩35,534 | ₩35,708 | ₩35,534 | ₩35,547 | +0.04% | 1.2만 |
|---|
| 2026.02.17 | ₩35,527 | ₩35,655 | ₩35,400 | ₩35,561 | +0.09% | 2.3만 |
|---|
| 2026.02.13 | ₩35,400 | ₩35,494 | ₩35,373 | ₩35,373 | -0.08% | 8.9천 |
|---|
| 2026.02.12 | ₩35,561 | ₩35,601 | ₩35,400 | ₩35,400 | -0.45% | 7.6천 |
|---|
| 2026.02.11 | ₩35,547 | ₩35,547 | ₩35,427 | ₩35,467 | -0.23% | 6천 |
|---|
| 2026.02.10 | ₩35,547 | ₩35,587 | ₩35,447 | ₩35,447 | -0.28% | 1.4만 |
|---|
| 2026.02.09 | ₩35,453 | ₩35,561 | ₩35,453 | ₩35,534 | +0.23% | 11.2만 |
|---|
| 2026.02.06 | ₩35,413 | ₩35,561 | ₩35,413 | ₩35,453 | +0.11% | 1.4만 |
|---|
| 2026.02.05 | ₩35,494 | ₩35,587 | ₩35,413 | ₩35,561 | +0.19% | 3.1만 |
|---|
| 2026.02.04 | ₩35,668 | ₩35,668 | ₩35,400 | ₩35,400 | -0.75% | 5.8천 |
|---|
| 2026.02.03 | ₩35,641 | ₩35,641 | ₩35,413 | ₩35,413 | -0.64% | 1.2만 |
|---|
| 2026.02.02 | ₩35,534 | ₩35,695 | ₩35,440 | ₩35,480 | -0.15% | 2.6만 |
|---|
| 2026.01.30 | ₩35,453 | ₩35,695 | ₩35,413 | ₩35,628 | +0.49% | 3.2만 |
|---|
| 2026.01.29 | ₩35,467 | ₩35,520 | ₩35,427 | ₩35,453 | -0.04% | 9.5천 |
|---|
| 2026.01.28 | ₩35,520 | ₩35,590 | ₩35,400 | ₩35,453 | -0.19% | 6.9천 |
|---|
| 2026.01.27 | ₩35,346 | ₩35,494 | ₩35,346 | ₩35,400 | +0.15% | 9.7천 |
|---|
| 2026.01.26 | ₩35,346 | ₩35,514 | ₩35,333 | ₩35,413 | +0.19% | 1.9만 |
|---|
| 2026.01.23 | ₩35,494 | ₩35,641 | ₩35,279 | ₩35,360 | -0.38% | 3만 |
|---|
| 2026.01.22 | ₩35,574 | ₩35,655 | ₩35,447 | ₩35,621 | +0.13% | 1.7만 |
|---|
| 2026.01.21 | ₩35,266 | ₩35,614 | ₩35,266 | ₩35,574 | +0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩35,199 | ₩35,246 | ₩35,132 | ₩35,185 | -0.04% | 2.1만 |
|---|
| 2026.01.16 | ₩35,260 | ₩35,333 | ₩35,212 | ₩35,212 | -0.14% | 1.7만 |
|---|
| 2026.01.15 | ₩35,319 | ₩35,380 | ₩35,252 | ₩35,266 | -0.15% | 3.4만 |
|---|
| 2026.01.14 | ₩35,400 | ₩35,413 | ₩35,212 | ₩35,212 | -0.53% | 2.6만 |
|---|
| 2026.01.13 | ₩35,292 | ₩35,440 | ₩35,185 | ₩35,212 | -0.23% | 3.2만 |
|---|
| 2026.01.12 | ₩35,279 | ₩35,366 | ₩35,279 | ₩35,333 | +0.15% | 9.2천 |
|---|
| 2026.01.09 | ₩35,427 | ₩35,427 | ₩35,279 | ₩35,319 | -0.30% | 1.6만 |
|---|
| 2026.01.08 | ₩35,334 | ₩35,467 | ₩35,333 | ₩35,333 | -0.00% | 7.5천 |
|---|
| 2026.01.07 | ₩35,480 | ₩35,480 | ₩35,337 | ₩35,467 | -0.04% | 1.1만 |
|---|
| 2026.01.06 | ₩35,299 | ₩35,453 | ₩35,279 | ₩35,440 | +0.40% | 2.2만 |
|---|
| 2026.01.05 | ₩35,065 | ₩35,354 | ₩35,065 | ₩35,319 | +0.73% | 2.5만 |
|---|
| 2026.01.02 | ₩34,917 | ₩35,071 | ₩34,729 | ₩35,051 | +0.38% | 2.5만 |
|---|
| 2025.12.31 | ₩34,930 | ₩35,101 | ₩34,716 | ₩34,716 | -0.61% | 11.1만 |
|---|
| 2025.12.30 | ₩35,467 | ₩35,574 | ₩35,453 | ₩35,467 | 0.00% | 2.4만 |
|---|
| 2025.12.29 | ₩35,534 | ₩35,534 | ₩35,319 | ₩35,467 | -0.19% | 6.7천 |
|---|
| 2025.12.26 | ₩35,514 | ₩35,601 | ₩35,427 | ₩35,453 | -0.17% | 5.7천 |
|---|
| 2025.12.24 | ₩35,514 | ₩35,561 | ₩35,440 | ₩35,534 | +0.06% | 9.9천 |
|---|
| 2025.12.23 | ₩35,547 | ₩35,601 | ₩35,494 | ₩35,507 | -0.11% | 9.6천 |
|---|
| 2025.12.22 | ₩35,511 | ₩35,641 | ₩35,494 | ₩35,559 | +0.14% | 3.1만 |
|---|
| 2025.12.19 | ₩35,641 | ₩35,641 | ₩35,503 | ₩35,534 | -0.30% | 1.1만 |
|---|
| 2025.12.18 | ₩35,480 | ₩35,561 | ₩35,400 | ₩35,561 | +0.23% | 4만 |
|---|
| 2025.12.17 | ₩35,561 | ₩35,614 | ₩35,480 | ₩35,534 | -0.08% | 41.9만 |
|---|
| 2025.12.16 | ₩35,628 | ₩35,641 | ₩35,507 | ₩35,561 | -0.19% | 9.9천 |
|---|
| 2025.12.15 | ₩35,574 | ₩35,641 | ₩35,494 | ₩35,574 | 0.00% | 1.9만 |
|---|
| 2025.12.12 | ₩35,266 | ₩35,482 | ₩35,266 | ₩35,482 | +0.61% | 6.6천 |
|---|
| 2025.12.11 | ₩35,507 | ₩35,520 | ₩35,346 | ₩35,507 | 0.00% | 9.1천 |
|---|
| 2025.12.10 | ₩35,358 | ₩35,467 | ₩35,279 | ₩35,427 | +0.19% | 1.3만 |
|---|
| 2025.12.09 | ₩35,373 | ₩35,373 | ₩35,266 | ₩35,333 | -0.11% | 1.9만 |
|---|
| 2025.12.08 | ₩35,313 | ₩35,373 | ₩35,266 | ₩35,266 | -0.13% | 6.5천 |
|---|
| 2025.12.05 | ₩35,333 | ₩35,360 | ₩35,252 | ₩35,360 | +0.08% | 1.5만 |
|---|
| 2025.12.04 | ₩35,333 | ₩35,333 | ₩35,252 | ₩35,266 | -0.19% | 1.3만 |
|---|
| 2025.12.03 | ₩35,333 | ₩35,360 | ₩35,212 | ₩35,225 | -0.30% | 1.9만 |
|---|
| 2025.12.02 | ₩35,333 | ₩35,339 | ₩35,266 | ₩35,319 | -0.04% | 1.9만 |
|---|
| 2025.12.01 | ₩35,373 | ₩35,373 | ₩35,335 | ₩35,360 | -0.04% | 1.6만 |
|---|
| 2025.11.28 | ₩35,233 | ₩35,306 | ₩35,212 | ₩35,212 | -0.06% | 1.3만 |
|---|
| 2025.11.26 | ₩35,333 | ₩35,373 | ₩35,199 | ₩35,252 | -0.23% | 1.7만 |
|---|
| 2025.11.25 | ₩35,319 | ₩35,319 | ₩35,132 | ₩35,158 | -0.46% | 2.3만 |
|---|
| 2025.11.24 | ₩35,239 | ₩35,326 | ₩35,212 | ₩35,272 | +0.10% | 1.1만 |
|---|
| 2025.11.21 | ₩35,078 | ₩35,338 | ₩35,078 | ₩35,212 | +0.38% | 1.6만 |
|---|
| 2025.11.20 | ₩35,158 | ₩35,266 | ₩35,145 | ₩35,145 | -0.04% | 1.5만 |
|---|
| 2025.11.19 | ₩35,212 | ₩35,225 | ₩35,172 | ₩35,199 | -0.04% | 2.5만 |
|---|
| 2025.11.18 | ₩35,172 | ₩35,225 | ₩35,132 | ₩35,212 | +0.11% | 3.9만 |
|---|
| 2025.11.17 | ₩35,259 | ₩35,314 | ₩35,145 | ₩35,145 | -0.32% | 1.5만 |
|---|
| 2025.11.14 | ₩35,239 | ₩35,266 | ₩35,132 | ₩35,145 | -0.27% | 1.1만 |
|---|
| 2025.11.13 | ₩35,346 | ₩35,346 | ₩35,145 | ₩35,145 | -0.57% | 1.1만 |
|---|
| 2025.11.12 | ₩35,239 | ₩35,299 | ₩35,172 | ₩35,279 | +0.11% | 2.7만 |
|---|
| 2025.11.11 | ₩35,105 | ₩35,266 | ₩35,078 | ₩35,172 | +0.19% | 2.2만 |
|---|
| 2025.11.10 | ₩35,252 | ₩35,266 | ₩35,158 | ₩35,212 | -0.11% | 2만 |
|---|
| 2025.11.07 | ₩35,212 | ₩35,333 | ₩35,199 | ₩35,199 | -0.04% | 8.1천 |
|---|
| 2025.11.06 | ₩35,225 | ₩35,331 | ₩35,199 | ₩35,252 | +0.08% | 1.2만 |
|---|
| 2025.11.05 | ₩35,199 | ₩35,333 | ₩35,199 | ₩35,225 | +0.08% | 8.1천 |
|---|
| 2025.11.04 | ₩35,252 | ₩35,252 | ₩35,079 | ₩35,172 | -0.23% | 1.5만 |
|---|
| 2025.11.03 | ₩35,292 | ₩35,292 | ₩35,158 | ₩35,172 | -0.34% | 1.1만 |
|---|
| 2025.10.31 | ₩35,306 | ₩35,346 | ₩35,172 | ₩35,199 | -0.30% | 8.3만 |
|---|
| 2025.10.30 | ₩35,306 | ₩35,306 | ₩35,158 | ₩35,199 | -0.30% | 3.3만 |
|---|
| 2025.10.29 | ₩35,279 | ₩35,279 | ₩35,172 | ₩35,232 | -0.13% | 1.9만 |
|---|
| 2025.10.28 | ₩35,199 | ₩35,266 | ₩35,145 | ₩35,199 | 0.00% | 1.3만 |
|---|
| 2025.10.27 | ₩35,252 | ₩35,252 | ₩35,132 | ₩35,185 | -0.19% | 3.8만 |
|---|
| 2025.10.24 | ₩35,266 | ₩35,333 | ₩35,091 | ₩35,145 | -0.34% | 4.2만 |
|---|
| 2025.10.23 | ₩35,212 | ₩35,266 | ₩35,118 | ₩35,174 | -0.11% | 2.3만 |
|---|
| 2025.10.22 | ₩35,266 | ₩35,266 | ₩35,078 | ₩35,164 | -0.29% | 2.5만 |
|---|
| 2025.10.21 | ₩35,239 | ₩35,288 | ₩35,145 | ₩35,203 | -0.10% | 3.9만 |
|---|
| 2025.10.20 | ₩35,319 | ₩35,333 | ₩35,199 | ₩35,212 | -0.30% | 9.2만 |
|---|
| 2025.10.17 | ₩35,292 | ₩35,386 | ₩35,199 | ₩35,199 | -0.27% | 2.3만 |
|---|
| 2025.10.16 | ₩35,400 | ₩35,534 | ₩35,199 | ₩35,279 | -0.34% | 2.7만 |
|---|
| 2025.10.15 | ₩35,453 | ₩35,467 | ₩35,366 | ₩35,440 | -0.04% | 4.7만 |
|---|
| 2025.10.14 | ₩35,373 | ₩35,451 | ₩35,212 | ₩35,362 | -0.03% | 5.4만 |
|---|
| 2025.10.13 | ₩35,440 | ₩35,507 | ₩35,306 | ₩35,306 | -0.38% | 1만 |
|---|
| 2025.10.10 | ₩35,601 | ₩35,601 | ₩35,292 | ₩35,373 | -0.64% | 1.3만 |
|---|