WaFd, Inc. (WAFD) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	29.45	29.82	29.03	29.15	-1.02%	1,510,500
2026-10-15	29.21	29.58	28.90	29.45	+1.87%	1,273,000
2026-10-14	28.81	29.21	28.80	28.91	-1.47%	973,700
2026-10-13	29.72	29.87	29.23	29.34	-0.58%	624,000
2026-10-12	29.43	29.67	29.34	29.51	+0.27%	637,000
2026-10-09	29.58	29.75	29.32	29.43	-1.04%	794,113
2026-10-08	29.29	29.84	29.23	29.74	+0.92%	1,016,626
2026-10-07	29.64	29.68	29.22	29.47	-1.50%	1,473,206
2026-10-06	30.17	30.47	29.82	29.92	-0.83%	939,918
2026-10-05	30.75	30.92	30.04	30.17	-2.05%	1,217,539
2026-10-02	30.33	31.01	30.11	30.80	+2.74%	2,748,348
2026-10-01	29.69	30.19	29.26	29.98	+0.17%	1,244,098
2026-09-30	30.28	30.54	29.67	29.93	-1.19%	1,109,865
2026-09-29	30.85	30.96	30.26	30.29	-1.82%	883,126
2026-09-28	31.28	31.28	30.82	30.85	-1.59%	934,345
2026-09-25	30.96	31.52	30.88	31.35	+1.42%	1,669,859
2026-09-24	30.86	31.00	30.54	30.91	+0.68%	1,457,491
2026-09-23	31.44	31.66	30.62	30.70	-2.57%	1,433,199
2026-09-22	32.58	32.64	31.46	31.51	-2.42%	1,607,498
2026-09-21	32.48	32.64	32.15	32.29	-0.31%	1,509,754
2026-09-18	32.35	32.44	32.10	32.39	-0.46%	3,037,634
2026-09-17	33.11	33.11	32.46	32.54	-0.76%	1,301,675
2026-09-16	33.09	33.35	32.55	32.79	-0.67%	1,425,451
2026-09-15	33.59	33.74	32.91	33.01	-1.79%	1,577,156
2026-09-14	33.88	34.22	33.54	33.61	-0.80%	1,497,886
2026-09-11	34.44	34.45	33.72	33.88	-0.65%	1,000,243
2026-09-10	33.95	34.11	33.40	34.10	+0.74%	1,632,406
2026-09-09	34.05	34.58	33.66	33.85	-1.25%	1,321,374
2026-09-08	36.69	37.16	33.80	34.28	-5.56%	3,713,090
2026-09-04	35.89	36.41	35.80	36.30	+0.89%	491,347
2026-09-03	36.00	36.36	35.94	35.98	+0.11%	440,875
2026-09-02	35.59	36.32	35.51	35.94	+1.58%	473,507
2026-09-01	35.69	35.90	35.21	35.38	-1.06%	431,031
2026-08-31	36.04	36.09	35.60	35.76	-0.91%	452,991
2026-08-28	36.19	36.38	35.91	36.09	-0.25%	314,699
2026-08-27	36.07	36.27	35.70	36.18	-0.11%	286,367
2026-08-26	36.33	36.50	36.02	36.22	+0.03%	301,219
2026-08-25	36.37	36.37	36.02	36.21	-0.22%	377,395
2026-08-24	36.49	36.67	36.22	36.29	-0.25%	436,784
2026-08-21	36.48	36.70	36.14	36.38	-0.74%	414,924
2026-08-20	36.54	36.85	36.40	36.65	-0.19%	369,613
2026-08-19	37.57	37.57	36.65	36.72	-1.98%	655,946
2026-08-18	37.88	37.91	37.38	37.46	-0.79%	371,427
2026-08-17	37.94	38.27	37.70	37.76	-0.47%	368,967
2026-08-14	37.81	38.21	37.53	37.94	-0.03%	305,344
2026-08-13	37.95	38.16	37.76	37.95	+0.50%	493,485
2026-08-12	37.73	38.08	37.58	37.76	-0.79%	691,288
2026-08-11	37.41	38.08	37.34	38.06	+1.96%	544,156
2026-08-10	37.00	37.35	36.90	37.33	+0.46%	610,761
2026-08-07	37.43	37.43	37.04	37.16	-0.83%	421,731
2026-08-06	37.97	38.09	37.46	37.47	-0.66%	592,382
2026-08-05	37.82	37.88	37.47	37.72	+0.13%	658,659
2026-08-04	37.33	37.89	37.26	37.67	+0.83%	688,419
2026-08-03	37.10	37.43	37.01	37.36	+1.60%	585,297
2026-07-31	36.62	36.85	36.26	36.77	+0.93%	666,758
2026-07-30	36.87	37.02	36.38	36.43	-0.57%	413,065
2026-07-29	36.55	36.92	36.42	36.64	-0.16%	770,926
2026-07-28	36.49	36.88	36.49	36.70	+0.74%	434,810
2026-07-27	36.88	37.12	36.42	36.43	-0.82%	442,391
2026-07-24	36.83	37.04	36.58	36.73	+0.03%	392,921
2026-07-23	36.33	36.72	36.11	36.72	-0.05%	725,961
2026-07-22	37.04	37.04	36.48	36.74	-0.92%	595,565
2026-07-21	36.71	37.13	36.40	37.08	+0.65%	705,368
2026-07-20	38.06	38.09	36.78	36.84	-3.36%	759,757
2026-07-17	38.36	38.76	37.58	38.12	-3.05%	1,352,290
2026-07-16	38.38	39.49	38.38	39.32	+2.42%	789,094
2026-07-15	38.21	38.59	37.91	38.39	+1.00%	474,372
2026-07-14	38.08	38.32	37.94	38.01	-0.21%	496,337
2026-07-13	38.25	38.48	37.82	38.09	-0.03%	447,417
2026-07-10	37.77	38.16	37.77	38.10	+0.87%	400,579
2026-07-09	37.12	37.88	37.05	37.77	+2.36%	574,566
2026-07-08	37.43	37.44	36.75	36.90	-1.99%	563,240
2026-07-07	38.14	38.41	37.63	37.65	-1.34%	408,714
2026-07-06	38.61	38.64	37.95	38.16	-0.47%	543,775
2026-07-02	39.25	39.35	38.19	38.34	-1.79%	461,060
2026-07-01	38.41	39.21	38.28	39.04	+1.75%	945,830
2026-06-30	37.98	38.40	37.08	38.37	+0.84%	576,781
2026-06-29	37.68	38.09	37.41	38.05	+0.26%	938,388
2026-06-26	38.01	38.16	37.68	37.95	-0.16%	1,226,891
2026-06-25	37.88	38.16	37.66	38.01	+0.72%	563,223
2026-06-24	37.10	37.76	37.02	37.74	+1.29%	704,033
2026-06-23	36.83	37.31	36.67	37.26	+1.25%	499,387
2026-06-22	36.55	37.09	36.55	36.80	+0.88%	556,357
2026-06-18	36.67	36.73	36.26	36.48	+0.75%	1,498,231
2026-06-17	36.76	37.30	35.87	36.21	-2.03%	680,645
2026-06-16	36.82	37.20	36.70	36.96	+1.01%	732,569
2026-06-15	37.10	37.42	36.44	36.59	-1.29%	542,942
2026-06-12	36.74	37.10	36.55	37.07	+1.37%	412,304
2026-06-11	36.76	37.00	36.32	36.57	+0.05%	441,819
2026-06-10	36.37	36.66	36.18	36.55	+1.22%	421,543
2026-06-09	36.06	36.79	35.94	36.11	+0.92%	486,506
2026-06-08	35.60	36.20	35.60	35.78	+0.59%	425,169
2026-06-05	35.57	35.88	35.54	35.57	+0.00%	410,365
2026-06-04	35.13	35.66	35.08	35.57	+2.92%	469,484
2026-06-03	35.11	35.11	34.47	34.56	-2.23%	529,921
2026-06-02	34.70	35.39	34.70	35.35	+1.00%	513,392
2026-06-01	35.37	35.38	34.66	35.00	-1.57%	648,124
2026-05-29	35.54	35.80	35.41	35.56	-0.08%	624,688
2026-05-28	35.39	35.67	35.08	35.59	+0.11%	433,104
2026-05-27	36.06	36.22	35.48	35.55	-1.14%	420,573
2026-05-26	35.31	35.99	35.11	35.96	+2.04%	538,388
2026-05-22	35.18	35.44	35.02	35.24	-0.59%	362,798
2026-05-21	35.20	35.49	34.95	35.45	+0.00%	460,268
2026-05-20	35.22	35.67	34.53	35.45	+1.66%	410,051
2026-05-19	35.06	35.08	34.66	34.87	-0.57%	473,036
2026-05-18	34.49	35.20	34.38	35.07	+2.19%	441,402
2026-05-15	34.73	34.78	34.06	34.32	-1.15%	481,653
2026-05-14	34.92	35.23	34.66	34.72	+0.38%	536,507
2026-05-13	35.41	38.59	34.54	34.59	-1.65%	635,187
2026-05-12	35.76	35.76	34.66	35.17	-0.85%	614,066
2026-05-11	36.24	36.53	35.20	35.47	-0.23%	635,685
2026-05-08	35.66	35.78	35.45	35.55	-0.34%	461,152
2026-05-07	35.72	36.10	35.56	35.67	+0.08%	544,756
2026-05-06	35.80	36.00	35.49	35.64	+0.37%	619,494
2026-05-05	35.23	35.65	35.20	35.51	+0.79%	394,290
2026-05-04	35.22	35.52	35.00	35.23	-0.65%	450,186
2026-05-01	35.50	35.87	35.16	35.46	+0.17%	423,307
2026-04-30	34.87	35.62	34.00	35.40	+0.97%	573,593
2026-04-29	35.48	35.72	34.94	35.06	-1.46%	478,392
2026-04-28	35.70	35.85	35.34	35.58	+0.23%	565,860
2026-04-27	35.18	35.69	35.18	35.50	+0.85%	782,268
2026-04-24	35.28	35.39	35.00	35.20	-0.62%	825,873
2026-04-23	35.18	35.57	35.04	35.42	+1.08%	484,871
2026-04-22	35.06	35.19	34.76	35.04	+0.20%	739,139
2026-04-21	35.25	35.59	34.85	34.97	-0.65%	874,607
2026-04-20	35.11	36.02	34.89	35.20	-0.11%	1,386,515
2026-04-17	33.32	35.27	33.08	35.24	+8.40%	1,943,672
2026-04-16	32.36	32.78	32.29	32.51	+0.09%	609,010
2026-04-15	32.68	32.88	32.25	32.48	-0.70%	445,022
2026-04-14	32.54	32.83	32.28	32.71	-0.06%	438,883
2026-04-13	32.50	32.77	32.18	32.73	+0.58%	363,948
2026-04-10	33.02	33.10	32.51	32.54	-1.90%	392,914
2026-04-09	32.64	33.24	32.46	33.17	+1.07%	1,060,347
2026-04-08	32.49	32.97	32.10	32.82	+2.95%	597,144
2026-04-07	31.90	32.08	31.72	31.88	-0.53%	635,683
2026-04-06	31.69	32.10	31.56	32.05	+0.75%	442,331
2026-04-02	31.33	31.86	31.15	31.81	+0.57%	867,143
2026-04-01	31.48	31.89	31.48	31.63	+0.73%	856,248
2026-03-31	31.57	31.69	31.03	31.40	+1.06%	817,543
2026-03-30	31.30	31.31	31.01	31.07	+0.06%	572,507
2026-03-27	31.38	31.38	30.97	31.05	-1.71%	680,758
2026-03-26	31.34	31.68	31.34	31.59	+0.13%	484,580
2026-03-25	31.77	31.94	31.37	31.55	-0.09%	656,979
2026-03-24	31.53	32.06	31.46	31.58	-0.25%	695,756
2026-03-23	31.79	32.31	31.41	31.66	+1.87%	728,911
2026-03-20	31.05	31.33	30.80	31.08	+0.03%	2,700,695
2026-03-19	30.55	31.25	30.38	31.07	+1.01%	626,631
2026-03-18	30.83	31.02	30.57	30.76	-0.71%	982,070
2026-03-17	31.24	31.33	30.63	30.98	+0.06%	583,054
2026-03-16	31.20	31.48	30.95	30.96	-0.26%	736,379
2026-03-13	31.22	31.31	30.70	31.04	-0.03%	720,048
2026-03-12	30.11	31.16	30.07	31.05	+1.27%	763,119
2026-03-11	30.54	30.88	30.17	30.66	-0.33%	508,322
2026-03-10	30.78	31.34	30.52	30.76	-0.26%	763,846
2026-03-09	30.54	31.04	29.61	30.84	-0.52%	741,760
2026-03-06	30.78	31.05	30.15	31.00	-1.84%	553,486
2026-03-05	31.35	31.77	31.16	31.58	-0.63%	518,916
2026-03-04	31.70	31.93	31.42	31.78	+1.08%	456,788
2026-03-03	31.03	31.76	30.65	31.44	-0.79%	709,337
2026-03-02	30.67	31.93	30.50	31.69	+1.70%	563,199
2026-02-27	32.02	32.12	31.02	31.16	-4.36%	733,475
2026-02-26	32.72	33.21	32.21	32.58	+0.03%	615,029
2026-02-25	31.80	32.66	31.80	32.57	+2.91%	499,342
2026-02-24	31.49	31.71	31.18	31.65	+0.06%	436,697
2026-02-23	33.05	33.31	31.15	31.63	-4.73%	681,347
2026-02-20	33.22	33.52	32.89	33.20	-0.24%	576,130
2026-02-19	32.98	33.28	32.77	33.28	+0.57%	496,659
2026-02-18	33.10	33.62	32.92	33.09	+0.15%	810,454
2026-02-17	32.97	33.31	32.76	33.04	+0.49%	598,762
2026-02-13	32.65	32.98	32.32	32.88	+0.55%	510,206
2026-02-12	33.21	33.30	32.16	32.70	-0.85%	673,204
2026-02-11	33.20	33.60	32.92	32.98	-0.18%	479,339
2026-02-10	33.48	33.59	32.97	33.04	-1.14%	483,138
2026-02-09	33.53	33.89	33.41	33.42	-0.86%	466,353
2026-02-06	33.71	33.91	33.58	33.71	+0.36%	634,475
2026-02-05	33.70	33.89	33.28	33.59	-0.18%	885,032
2026-02-04	33.88	34.30	33.54	33.65	+0.99%	632,237
2026-02-03	33.08	33.69	32.69	33.32	+0.76%	587,289
2026-02-02	32.62	33.37	32.45	33.07	+1.38%	638,780
2026-01-30	32.48	32.86	32.45	32.62	+0.06%	741,863
2026-01-29	31.99	32.62	31.99	32.60	+2.03%	729,158
2026-01-28	32.02	32.30	31.84	31.95	-0.22%	557,433
2026-01-27	31.88	32.14	31.84	32.02	+0.63%	325,775
2026-01-26	31.69	32.04	31.44	31.82	+0.44%	703,891
2026-01-23	32.68	32.86	31.59	31.68	-3.83%	572,043
2026-01-22	32.61	33.50	32.61	32.94	+1.01%	659,583
2026-01-21	31.59	32.91	31.50	32.61	+3.72%	802,482
2026-01-20	32.13	32.40	31.33	31.44	-2.93%	787,651
2026-01-16	32.97	33.38	32.30	32.39	-3.97%	968,974
2026-01-15	33.02	33.85	33.00	33.73	+2.09%	763,244
2026-01-14	32.37	33.08	32.34	33.04	+2.13%	508,369
2026-01-13	32.79	32.94	32.27	32.35	-0.98%	304,930
2026-01-12	32.71	32.83	32.39	32.67	-0.91%	447,913
2026-01-09	33.58	33.92	32.82	32.97	-1.61%	432,782
2026-01-08	32.67	33.71	32.67	33.51	+2.04%	551,347
2026-01-07	33.02	33.10	32.64	32.84	-0.58%	429,486
2026-01-06	32.20	33.07	32.20	33.03	+1.72%	582,427
2026-01-05	32.02	32.96	32.02	32.47	+1.06%	431,083
2026-01-02	32.01	32.25	31.52	32.13	+0.31%	373,575
2025-12-31	32.57	32.71	31.95	32.03	-1.36%	441,052
2025-12-30	32.88	32.88	32.46	32.47	-1.37%	333,654
2025-12-29	33.07	33.20	32.82	32.92	-0.45%	351,608
2025-12-26	33.14	33.25	32.85	33.07	-0.12%	258,627
2025-12-24	33.08	33.17	32.87	33.11	+0.27%	209,052
2025-12-23	33.22	33.57	33.00	33.02	-1.08%	340,888
2025-12-22	33.40	33.74	33.29	33.38	+0.15%	442,330
2025-12-19	33.40	33.69	32.99	33.33	-0.77%	2,065,347
2025-12-18	33.58	33.80	33.28	33.59	+0.51%	703,450
2025-12-17	32.78	33.57	32.73	33.42	+2.11%	985,130
2025-12-16	33.25	33.32	32.14	32.73	-1.24%	680,580
2025-12-15	33.16	33.43	32.94	33.14	+0.70%	691,364
2025-12-12	33.08	33.30	32.70	32.91	-0.51%	466,824
2025-12-11	33.22	33.65	33.04	33.08	-0.26%	497,381
2025-12-10	31.94	33.26	31.94	33.16	+3.67%	639,674
2025-12-09	32.27	32.64	31.93	31.99	-0.87%	467,233
2025-12-08	32.21	32.72	32.00	32.27	+0.40%	504,458
2025-12-05	32.15	32.34	31.96	32.14	-0.19%	397,757
2025-12-04	32.12	32.44	31.89	32.20	+0.19%	556,473
2025-12-03	31.79	32.41	31.79	32.14	+1.10%	539,692
2025-12-02	32.06	32.21	31.76	31.79	-0.84%	538,479
2025-12-01	31.58	32.18	31.47	32.06	+1.26%	678,373
2025-11-28	32.23	32.23	31.64	31.66	-1.89%	418,590
2025-11-26	32.34	32.88	32.25	32.27	-0.65%	1,300,161
2025-11-25	31.54	32.74	31.54	32.48	+3.70%	884,472
2025-11-24	31.57	31.82	31.31	31.32	-1.29%	1,172,887
2025-11-21	31.20	32.17	31.20	31.73	+0.41%	836,298
2025-11-20	31.34	32.13	31.26	31.60	+1.15%	2,578,825
2025-11-19	30.61	31.26	30.52	31.24	+1.83%	1,332,047
2025-11-18	29.66	30.89	29.59	30.68	+3.20%	739,415
2025-11-17	30.50	30.61	29.68	29.73	-2.75%	1,429,596
2025-11-14	30.41	30.69	30.20	30.57	-0.36%	702,097
2025-11-13	30.48	30.80	30.48	30.68	+0.36%	677,389
2025-11-12	30.50	30.80	30.40	30.57	+0.03%	566,383
2025-11-11	30.46	30.68	30.25	30.56	+0.59%	406,253
2025-11-10	30.14	30.52	30.02	30.38	+0.60%	417,754
2025-11-07	29.94	30.28	29.41	30.20	+0.70%	702,493
2025-11-06	29.96	30.11	29.63	29.99	-0.43%	846,678
2025-11-05	29.92	30.51	29.88	30.12	+0.57%	868,961
2025-11-04	29.41	29.97	29.25	29.95	+1.59%	797,730
2025-11-03	28.89	29.49	28.57	29.48	+1.55%	619,379
2025-10-31	29.11	29.19	28.75	29.03	-0.79%	585,781
2025-10-30	29.07	29.61	29.07	29.26	+0.38%	552,471
2025-10-29	29.55	29.96	28.95	29.15	-2.15%	683,269
2025-10-28	29.52	29.91	29.39	29.79	+0.57%	403,935
2025-10-27	29.56	29.87	29.44	29.62	+0.17%	461,412
2025-10-24	29.08	29.61	28.93	29.57	+2.04%	409,919
2025-10-23	28.97	29.17	28.92	28.98	-0.41%	463,304
2025-10-22	28.90	29.34	28.85	29.10	+0.97%	512,398
2025-10-21	29.11	29.35	28.75	28.82	-1.00%	488,624
2025-10-20	28.07	29.19	27.91	29.11	+3.71%	501,816

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+7.39%). 가장 약한 달: 9월 (-9.64%). 일별 데이터 2년치(2025–2026) 기준.

1월-2.80%
2월-2.68%
3월-2.07%
4월+6.51%
5월-0.17%
6월+6.47%
7월-5.12%
8월+2.33%
9월-9.64%
10월-3.01%
11월+7.39%
12월-0.09%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

WaFd, Inc. (WAFD)의 최근 종가는 얼마입니까?

2026-10-16 기준 29.15. Closelook 데이터 레이크의 일별 가격 기록 기준.

WAFD의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 39.49, 최저 26.31 (2026-10-16 기준).

WaFd, Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 WAFD의 가장 강한 달은 11월(평균 +7.39%), 가장 약한 달은 9월(평균 -9.64%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.