시장 데이터를 불러오는 중
전체 종목
Willdan Group, Inc. - Common Stock 과거 주가
Willdan Group, Inc. - Common Stock · WLDN · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Willdan Group, Inc. - Common Stock · WLDN · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩101,654 | ₩103,692 | ₩99,803 | ₩100,728 | -0.91% | 27.1만 |
| 2026.10.08 | ₩97,698 | ₩100,889 | ₩97,416 | ₩100,179 | +2.54% | 26만 |
| 2026.10.07 | ₩98,154 | ₩99,629 | ₩96,786 | ₩98,449 | +0.30% | 16.8만 |
| 2026.10.06 | ₩99,200 | ₩101,426 | ₩98,288 | ₩99,106 | -0.09% | 16만 |
| 2026.10.05 | ₩98,543 | ₩99,803 | ₩97,631 | ₩98,663 | +0.12% | 17.2만 |
| 2026.10.02 | ₩100,004 | ₩101,908 | ₩98,342 | ₩98,610 | -1.39% | 24.9만 |
| 2026.10.01 | ₩99,803 | ₩101,064 | ₩98,476 | ₩98,798 | -1.01% | 19.9만 |
| 2026.09.30 | ₩101,533 | ₩102,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,066 |
| -2.43% |
| 17.1만 |
| 2026.09.29 | ₩103,531 | ₩104,523 | ₩101,171 | ₩101,533 | -1.93% | 18.8만 |
|---|
| 2026.09.28 | ₩105,609 | ₩105,609 | ₩102,793 | ₩103,531 | -1.97% | 18.2만 |
|---|
| 2026.09.25 | ₩106,776 | ₩107,714 | ₩105,462 | ₩105,797 | -0.92% | 11.9만 |
|---|
| 2026.09.24 | ₩107,433 | ₩108,720 | ₩105,301 | ₩106,776 | -0.61% | 21.9만 |
|---|
| 2026.09.23 | ₩108,211 | ₩113,239 | ₩105,877 | ₩109,096 | +0.82% | 38.1만 |
|---|
| 2026.09.22 | ₩109,417 | ₩109,417 | ₩106,588 | ₩107,125 | -2.10% | 12.6만 |
|---|
| 2026.09.21 | ₩108,680 | ₩108,680 | ₩106,481 | ₩107,567 | -1.02% | 10.6만 |
|---|
| 2026.09.18 | ₩107,379 | ₩109,632 | ₩105,650 | ₩107,205 | -0.16% | 18.2만 |
|---|
| 2026.09.17 | ₩107,192 | ₩107,956 | ₩106,441 | ₩107,259 | +0.06% | 11.3만 |
|---|
| 2026.09.16 | ₩103,920 | ₩106,535 | ₩103,410 | ₩105,100 | +1.14% | 20.1만 |
|---|
| 2026.09.15 | ₩108,532 | ₩108,559 | ₩103,933 | ₩104,362 | -3.84% | 23.3만 |
|---|
| 2026.09.14 | ₩109,940 | ₩111,094 | ₩108,103 | ₩109,337 | -0.55% | 12.1만 |
|---|
| 2026.09.11 | ₩110,490 | ₩111,603 | ₩109,431 | ₩110,222 | -0.24% | 14.2만 |
|---|
| 2026.09.10 | ₩110,142 | ₩112,729 | ₩109,565 | ₩109,860 | -0.26% | 14.9만 |
|---|
| 2026.09.09 | ₩116,149 | ₩116,551 | ₩109,042 | ₩110,477 | -4.88% | 23.1만 |
|---|
| 2026.09.08 | ₩114,164 | ₩118,898 | ₩114,111 | ₩116,994 | +2.48% | 23.6만 |
|---|
| 2026.09.04 | ₩115,210 | ₩116,417 | ₩114,298 | ₩115,022 | -0.16% | 16만 |
|---|
| 2026.09.03 | ₩119,032 | ₩119,769 | ₩116,162 | ₩116,752 | -1.92% | 30만 |
|---|
| 2026.09.02 | ₩115,197 | ₩119,783 | ₩115,197 | ₩117,409 | +1.92% | 19만 |
|---|
| 2026.09.01 | ₩116,779 | ₩119,045 | ₩116,001 | ₩117,114 | +0.29% | 17.8만 |
|---|
| 2026.08.31 | ₩117,074 | ₩118,844 | ₩116,323 | ₩117,932 | +0.73% | 18.6만 |
|---|
| 2026.08.28 | ₩117,825 | ₩119,099 | ₩115,679 | ₩117,986 | +0.14% | 14만 |
|---|
| 2026.08.27 | ₩115,237 | ₩118,576 | ₩113,883 | ₩117,825 | +2.25% | 19.4만 |
|---|
| 2026.08.26 | ₩114,392 | ₩116,980 | ₩114,164 | ₩115,237 | +0.74% | 22.6만 |
|---|
| 2026.08.25 | ₩113,668 | ₩117,020 | ₩112,609 | ₩114,580 | +0.80% | 22.6만 |
|---|
| 2026.08.24 | ₩113,601 | ₩114,379 | ₩110,302 | ₩111,965 | -1.44% | 29.7만 |
|---|
| 2026.08.21 | ₩116,444 | ₩116,672 | ₩111,254 | ₩114,727 | -1.47% | 36만 |
|---|
| 2026.08.20 | ₩113,239 | ₩115,264 | ₩113,078 | ₩114,754 | +1.34% | 16.2만 |
|---|
| 2026.08.19 | ₩113,521 | ₩115,304 | ₩109,270 | ₩113,775 | +0.22% | 21.4만 |
|---|
| 2026.08.18 | ₩111,241 | ₩113,990 | ₩110,450 | ₩113,360 | +1.90% | 23.9만 |
|---|
| 2026.08.17 | ₩114,996 | ₩115,760 | ₩111,885 | ₩111,925 | -2.67% | 26만 |
|---|
| 2026.08.14 | ₩115,009 | ₩117,114 | ₩114,298 | ₩115,854 | +0.73% | 19.4만 |
|---|
| 2026.08.13 | ₩114,325 | ₩115,317 | ₩111,120 | ₩113,601 | -0.63% | 17.3만 |
|---|
| 2026.08.12 | ₩113,963 | ₩114,339 | ₩112,193 | ₩113,883 | -0.07% | 17.1만 |
|---|
| 2026.08.11 | ₩111,120 | ₩113,655 | ₩110,356 | ₩112,582 | +1.32% | 25.7만 |
|---|
| 2026.08.10 | ₩114,540 | ₩116,216 | ₩109,002 | ₩110,369 | -3.64% | 51.3만 |
|---|
| 2026.08.07 | ₩115,277 | ₩118,965 | ₩106,132 | ₩115,639 | +0.31% | 66.4만 |
|---|
| 2026.08.06 | ₩99,347 | ₩101,506 | ₩97,631 | ₩98,811 | -0.54% | 34.3만 |
|---|
| 2026.08.05 | ₩101,506 | ₩103,249 | ₩99,374 | ₩99,401 | -2.07% | 21.7만 |
|---|
| 2026.08.04 | ₩100,286 | ₩104,416 | ₩100,286 | ₩102,632 | +2.34% | 28.1만 |
|---|
| 2026.08.03 | ₩91,892 | ₩98,690 | ₩91,530 | ₩98,677 | +7.38% | 38.9만 |
|---|
| 2026.07.31 | ₩93,903 | ₩98,140 | ₩91,731 | ₩91,892 | -2.14% | 35.7만 |
|---|
| 2026.07.30 | ₩91,919 | ₩96,035 | ₩91,221 | ₩94,332 | +2.63% | 19.8만 |
|---|
| 2026.07.29 | ₩93,461 | ₩93,863 | ₩90,082 | ₩90,792 | -2.86% | 23.1만 |
|---|
| 2026.07.28 | ₩96,531 | ₩96,545 | ₩93,219 | ₩93,890 | -2.74% | 19.8만 |
|---|
| 2026.07.27 | ₩98,087 | ₩99,656 | ₩94,922 | ₩96,357 | -1.76% | 19.2만 |
|---|
| 2026.07.24 | ₩99,066 | ₩99,374 | ₩96,719 | ₩97,390 | -1.69% | 18.2만 |
|---|
| 2026.07.23 | ₩98,985 | ₩100,246 | ₩97,390 | ₩98,355 | -0.64% | 12.6만 |
|---|
| 2026.07.22 | ₩97,403 | ₩100,541 | ₩97,095 | ₩99,924 | +2.59% | 20.3만 |
|---|
| 2026.07.21 | ₩97,886 | ₩100,125 | ₩97,175 | ₩97,671 | -0.22% | 18.9만 |
|---|
| 2026.07.20 | ₩97,980 | ₩98,891 | ₩96,183 | ₩97,416 | -0.57% | 24.5만 |
|---|
| 2026.07.17 | ₩98,730 | ₩100,635 | ₩97,390 | ₩97,483 | -1.26% | 16.9만 |
|---|
| 2026.07.16 | ₩98,208 | ₩101,117 | ₩96,974 | ₩100,541 | +2.38% | 30.9만 |
|---|
| 2026.07.15 | ₩98,623 | ₩101,640 | ₩97,483 | ₩97,618 | -1.02% | 53만 |
|---|
| 2026.07.14 | ₩96,706 | ₩103,531 | ₩96,478 | ₩97,376 | +0.69% | 45만 |
|---|
| 2026.07.13 | ₩96,652 | ₩97,993 | ₩94,949 | ₩95,620 | -1.07% | 21.3만 |
|---|
| 2026.07.10 | ₩99,052 | ₩99,253 | ₩95,673 | ₩96,652 | -2.42% | 30.3만 |
|---|
| 2026.07.09 | ₩101,399 | ₩101,841 | ₩98,744 | ₩98,918 | -2.45% | 28.4만 |
|---|
| 2026.07.08 | ₩101,801 | ₩103,450 | ₩99,897 | ₩100,956 | -0.83% | 33.4만 |
|---|
| 2026.07.07 | ₩105,958 | ₩105,958 | ₩102,244 | ₩103,102 | -2.70% | 23.6만 |
|---|
| 2026.07.06 | ₩102,311 | ₩106,400 | ₩102,244 | ₩105,810 | +3.42% | 40.1만 |
|---|
| 2026.07.02 | ₩104,751 | ₩106,588 | ₩101,640 | ₩102,311 | -2.33% | 22.5만 |
|---|
| 2026.07.01 | ₩106,722 | ₩106,722 | ₩104,483 | ₩104,671 | -1.92% | 41.9만 |
|---|
| 2026.06.30 | ₩106,226 | ₩106,950 | ₩101,707 | ₩106,065 | -0.15% | 34.1만 |
|---|
| 2026.06.29 | ₩108,613 | ₩111,281 | ₩104,939 | ₩106,226 | -2.20% | 46.7만 |
|---|
| 2026.06.26 | ₩105,422 | ₩109,592 | ₩104,590 | ₩109,042 | +3.43% | 76.5만 |
|---|
| 2026.06.25 | ₩107,500 | ₩110,209 | ₩105,341 | ₩105,837 | -1.55% | 23.9만 |
|---|
| 2026.06.24 | ₩110,343 | ₩111,147 | ₩107,567 | ₩108,251 | -1.90% | 26.3만 |
|---|
| 2026.06.23 | ₩107,768 | ₩113,333 | ₩107,768 | ₩110,343 | +2.39% | 39.6만 |
|---|
| 2026.06.22 | ₩117,396 | ₩119,340 | ₩110,289 | ₩111,295 | -5.20% | 49만 |
|---|
| 2026.06.18 | ₩125,253 | ₩127,265 | ₩118,428 | ₩119,340 | -4.72% | 64.7만 |
|---|
| 2026.06.17 | ₩125,991 | ₩130,255 | ₩123,792 | ₩124,275 | -1.36% | 24.7만 |
|---|
| 2026.06.16 | ₩128,230 | ₩130,175 | ₩123,886 | ₩126,031 | -1.71% | 25.1만 |
|---|
| 2026.06.15 | ₩131,408 | ₩132,079 | ₩126,165 | ₩128,069 | -2.54% | 35.4만 |
|---|
| 2026.06.12 | ₩132,320 | ₩135,417 | ₩128,995 | ₩129,129 | -2.41% | 31.6만 |
|---|
| 2026.06.11 | ₩129,880 | ₩133,004 | ₩128,378 | ₩130,711 | +0.64% | 25만 |
|---|
| 2026.06.10 | ₩132,240 | ₩135,753 | ₩129,075 | ₩129,705 | -1.92% | 28만 |
|---|
| 2026.06.09 | ₩132,897 | ₩136,437 | ₩128,700 | ₩132,508 | -0.29% | 44.4만 |
|---|
| 2026.06.08 | ₩130,872 | ₩134,760 | ₩128,981 | ₩132,092 | +0.93% | 16.8만 |
|---|
| 2026.06.05 | ₩130,738 | ₩134,090 | ₩127,855 | ₩130,349 | -0.30% | 27.5만 |
|---|
| 2026.06.04 | ₩129,062 | ₩135,431 | ₩129,008 | ₩131,274 | +1.71% | 27.8만 |
|---|
| 2026.06.03 | ₩127,600 | ₩131,314 | ₩123,765 | ₩129,987 | +1.87% | 43.4만 |
|---|
| 2026.06.02 | ₩126,286 | ₩129,102 | ₩125,052 | ₩128,351 | +1.64% | 29만 |
|---|
| 2026.06.01 | ₩121,298 | ₩128,244 | ₩120,011 | ₩126,380 | +4.19% | 25.4만 |
|---|
| 2026.05.29 | ₩123,658 | ₩124,462 | ₩120,721 | ₩121,807 | -1.50% | 25.7만 |
|---|
| 2026.05.28 | ₩124,301 | ₩125,830 | ₩121,620 | ₩123,631 | -0.54% | 17.9만 |
|---|
| 2026.05.27 | ₩124,717 | ₩128,726 | ₩122,129 | ₩124,771 | +0.04% | 25.5만 |
|---|
| 2026.05.26 | ₩127,318 | ₩128,713 | ₩124,342 | ₩124,932 | -1.87% | 18.9만 |
|---|
| 2026.05.22 | ₩124,409 | ₩127,117 | ₩122,223 | ₩125,441 | +0.83% | 22.9만 |
|---|
| 2026.05.21 | ₩122,666 | ₩124,663 | ₩120,909 | ₩121,593 | -0.87% | 16만 |
|---|
| 2026.05.20 | ₩120,078 | ₩127,158 | ₩120,051 | ₩124,167 | +3.41% | 30만 |
|---|
| 2026.05.19 | ₩118,160 | ₩120,560 | ₩116,725 | ₩118,938 | +0.66% | 35.1만 |
|---|
| 2026.05.18 | ₩122,907 | ₩126,702 | ₩119,340 | ₩119,474 | -2.79% | 61.5만 |
|---|
| 2026.05.15 | ₩122,223 | ₩125,441 | ₩119,340 | ₩123,524 | +1.06% | 48.5만 |
|---|
| 2026.05.14 | ₩122,089 | ₩126,568 | ₩119,541 | ₩122,907 | +0.67% | 48.6만 |
|---|
| 2026.05.13 | ₩124,503 | ₩124,704 | ₩120,051 | ₩122,102 | -1.93% | 56.6만 |
|---|
| 2026.05.12 | ₩122,210 | ₩128,981 | ₩117,651 | ₩124,663 | +2.01% | 117만 |
|---|
| 2026.05.11 | ₩116,631 | ₩131,408 | ₩112,636 | ₩124,583 | +6.82% | 174.7만 |
|---|
| 2026.05.08 | ₩104,657 | ₩118,589 | ₩104,657 | ₩118,522 | +13.25% | 111.9만 |
|---|
| 2026.05.07 | ₩101,613 | ₩102,981 | ₩98,194 | ₩99,857 | -1.73% | 37.7만 |
|---|
| 2026.05.06 | ₩104,107 | ₩104,242 | ₩99,508 | ₩101,520 | -2.49% | 39.2만 |
|---|
| 2026.05.05 | ₩97,711 | ₩103,142 | ₩97,711 | ₩102,780 | +5.19% | 29.7만 |
|---|
| 2026.05.04 | ₩98,757 | ₩99,884 | ₩95,070 | ₩97,510 | -1.26% | 38.2만 |
|---|
| 2026.05.01 | ₩101,975 | ₩103,249 | ₩97,859 | ₩99,200 | -2.72% | 34.8만 |
|---|
| 2026.04.30 | ₩98,100 | ₩102,110 | ₩97,390 | ₩101,908 | +3.88% | 29.4만 |
|---|
| 2026.04.29 | ₩97,819 | ₩98,798 | ₩95,660 | ₩97,698 | -0.12% | 33.7만 |
|---|
| 2026.04.28 | ₩86,716 | ₩97,577 | ₩86,716 | ₩97,510 | +12.45% | 67.1만 |
|---|
| 2026.04.27 | ₩97,323 | ₩97,886 | ₩89,358 | ₩89,720 | -7.81% | 114.9만 |
|---|
| 2026.04.24 | ₩102,914 | ₩106,387 | ₩100,997 | ₩104,523 | +1.56% | 19.6만 |
|---|
| 2026.04.23 | ₩103,585 | ₩103,585 | ₩99,897 | ₩102,887 | -0.67% | 25.3만 |
|---|
| 2026.04.22 | ₩105,046 | ₩107,272 | ₩102,351 | ₩103,598 | -1.38% | 15.3만 |
|---|
| 2026.04.21 | ₩104,604 | ₩107,916 | ₩101,426 | ₩103,678 | -0.88% | 28.6만 |
|---|
| 2026.04.20 | ₩104,309 | ₩106,990 | ₩102,565 | ₩104,992 | +0.66% | 22.6만 |
|---|
| 2026.04.17 | ₩106,856 | ₩107,942 | ₩103,517 | ₩104,295 | -2.40% | 51.7만 |
|---|
| 2026.04.16 | ₩107,580 | ₩109,417 | ₩104,215 | ₩104,255 | -3.09% | 20.5만 |
|---|
| 2026.04.15 | ₩107,728 | ₩108,144 | ₩103,437 | ₩105,556 | -2.02% | 44.3만 |
|---|
| 2026.04.14 | ₩105,073 | ₩108,023 | ₩104,590 | ₩107,473 | +2.28% | 17.5만 |
|---|
| 2026.04.13 | ₩103,263 | ₩106,830 | ₩101,238 | ₩104,175 | +0.88% | 30.7만 |
|---|
| 2026.04.10 | ₩112,341 | ₩113,239 | ₩104,604 | ₩104,885 | -6.64% | 31.3만 |
|---|
| 2026.04.09 | ₩108,385 | ₩113,668 | ₩106,602 | ₩112,636 | +3.92% | 33.2만 |
|---|
| 2026.04.08 | ₩109,686 | ₩112,247 | ₩106,669 | ₩108,385 | -1.19% | 23만 |
|---|
| 2026.04.07 | ₩104,456 | ₩106,280 | ₩102,592 | ₩104,604 | +0.14% | 25.9만 |
|---|
| 2026.04.06 | ₩107,835 | ₩108,613 | ₩105,663 | ₩105,904 | -1.79% | 18.4만 |
|---|
| 2026.04.02 | ₩103,088 | ₩110,007 | ₩102,673 | ₩107,728 | +4.50% | 19만 |
|---|
| 2026.04.01 | ₩104,309 | ₩107,607 | ₩103,558 | ₩105,931 | +1.56% | 18.9만 |
|---|
| 2026.03.31 | ₩102,874 | ₩103,383 | ₩98,784 | ₩102,659 | -0.21% | 26.7만 |
|---|
| 2026.03.30 | ₩107,272 | ₩107,272 | ₩100,782 | ₩101,010 | -5.84% | 28.5만 |
|---|
| 2026.03.27 | ₩105,596 | ₩108,680 | ₩104,523 | ₩106,990 | +1.32% | 26만 |
|---|
| 2026.03.26 | ₩108,425 | ₩111,992 | ₩107,192 | ₩107,473 | -0.88% | 25.2만 |
|---|
| 2026.03.25 | ₩112,260 | ₩114,446 | ₩109,860 | ₩111,027 | -1.10% | 36.9만 |
|---|
| 2026.03.24 | ₩106,602 | ₩110,316 | ₩105,261 | ₩109,712 | +2.92% | 29.3만 |
|---|
| 2026.03.23 | ₩103,249 | ₩108,009 | ₩102,659 | ₩107,862 | +4.47% | 34.1만 |
|---|
| 2026.03.20 | ₩101,560 | ₩102,096 | ₩98,663 | ₩101,265 | -0.29% | 31.8만 |
|---|
| 2026.03.19 | ₩99,294 | ₩102,163 | ₩97,980 | ₩101,144 | +1.86% | 24.4만 |
|---|
| 2026.03.18 | ₩104,979 | ₩105,261 | ₩100,192 | ₩100,809 | -3.97% | 29.4만 |
|---|
| 2026.03.17 | ₩106,038 | ₩108,170 | ₩103,517 | ₩104,979 | -1.00% | 30.1만 |
|---|
| 2026.03.16 | ₩108,318 | ₩110,289 | ₩104,590 | ₩105,408 | -2.69% | 43만 |
|---|
| 2026.03.13 | ₩108,801 | ₩110,946 | ₩103,263 | ₩106,588 | -2.03% | 45.6만 |
|---|
| 2026.03.12 | ₩109,927 | ₩111,751 | ₩105,060 | ₩107,178 | -2.50% | 38만 |
|---|
| 2026.03.11 | ₩110,048 | ₩113,963 | ₩108,747 | ₩112,609 | +2.33% | 23.6만 |
|---|
| 2026.03.10 | ₩111,375 | ₩114,191 | ₩108,787 | ₩111,710 | +0.30% | 36.8만 |
|---|
| 2026.03.09 | ₩107,607 | ₩112,367 | ₩105,489 | ₩111,375 | +3.50% | 29.1만 |
|---|
| 2026.03.06 | ₩106,012 | ₩111,496 | ₩103,678 | ₩111,268 | +4.96% | 35.4만 |
|---|
| 2026.03.05 | ₩110,839 | ₩112,636 | ₩108,801 | ₩110,302 | -0.48% | 32.1만 |
|---|
| 2026.03.04 | ₩117,329 | ₩118,683 | ₩111,804 | ₩112,461 | -4.15% | 32.5만 |
|---|
| 2026.03.03 | ₩113,655 | ₩116,390 | ₩109,954 | ₩115,438 | +1.57% | 38.8만 |
|---|
| 2026.03.02 | ₩117,007 | ₩119,742 | ₩111,308 | ₩117,302 | +0.25% | 69.8만 |
|---|
| 2026.02.27 | ₩134,291 | ₩134,573 | ₩117,999 | ₩119,528 | -10.99% | 121.4만 |
|---|
| 2026.02.26 | ₩157,462 | ₩162,638 | ₩154,043 | ₩160,372 | +1.85% | 27.8만 |
|---|
| 2026.02.25 | ₩152,755 | ₩158,602 | ₩149,256 | ₩157,019 | +2.79% | 19.6만 |
|---|
| 2026.02.24 | ₩147,995 | ₩150,342 | ₩144,965 | ₩149,738 | +1.18% | 20.8만 |
|---|
| 2026.02.23 | ₩156,456 | ₩157,234 | ₩146,681 | ₩147,995 | -5.41% | 27.7만 |
|---|
| 2026.02.20 | ₩157,288 | ₩161,565 | ₩156,215 | ₩159,567 | +1.45% | 15.8만 |
|---|
| 2026.02.19 | ₩155,451 | ₩160,117 | ₩155,451 | ₩158,401 | +1.90% | 15.4만 |
|---|
| 2026.02.18 | ₩154,539 | ₩160,720 | ₩152,796 | ₩155,920 | +0.89% | 26.1만 |
|---|
| 2026.02.17 | ₩156,161 | ₩158,454 | ₩149,832 | ₩154,338 | -1.17% | 33만 |
|---|
| 2026.02.13 | ₩151,428 | ₩162,249 | ₩150,865 | ₩157,328 | +3.90% | 31.6만 |
|---|
| 2026.02.12 | ₩152,755 | ₩158,025 | ₩148,116 | ₩150,851 | -1.25% | 32.6만 |
|---|
| 2026.02.11 | ₩155,920 | ₩157,475 | ₩147,499 | ₩151,870 | -2.60% | 21.1만 |
|---|
| 2026.02.10 | ₩156,067 | ₩158,494 | ₩151,052 | ₩153,600 | -1.58% | 21.2만 |
|---|
| 2026.02.09 | ₩155,008 | ₩160,908 | ₩154,887 | ₩157,650 | +1.70% | 25.3만 |
|---|
| 2026.02.06 | ₩148,424 | ₩154,793 | ₩147,821 | ₩154,472 | +4.07% | 39.9만 |
|---|
| 2026.02.05 | ₩148,089 | ₩150,476 | ₩143,222 | ₩144,093 | -2.70% | 31.4만 |
|---|
| 2026.02.04 | ₩170,831 | ₩170,831 | ₩141,800 | ₩150,100 | -12.14% | 68.6만 |
|---|
| 2026.02.03 | ₩175,269 | ₩181,022 | ₩168,055 | ₩170,415 | -2.77% | 23.6만 |
|---|
| 2026.02.02 | ₩168,605 | ₩172,748 | ₩163,617 | ₩171,850 | +1.92% | 25.2만 |
|---|
| 2026.01.30 | ₩178,675 | ₩182,362 | ₩167,613 | ₩169,222 | -5.29% | 29.9만 |
|---|
| 2026.01.29 | ₩179,479 | ₩183,328 | ₩173,285 | ₩179,493 | +0.01% | 18.2만 |
|---|
| 2026.01.28 | ₩181,424 | ₩183,703 | ₩176,208 | ₩178,822 | -1.43% | 27.4만 |
|---|
| 2026.01.27 | ₩175,175 | ₩181,759 | ₩173,901 | ₩180,941 | +3.29% | 24.2만 |
|---|
| 2026.01.26 | ₩170,790 | ₩176,664 | ₩168,900 | ₩173,030 | +1.31% | 19.7만 |
|---|
| 2026.01.23 | ₩176,328 | ₩178,380 | ₩168,953 | ₩170,616 | -3.24% | 33만 |
|---|
| 2026.01.22 | ₩175,792 | ₩177,991 | ₩175,028 | ₩176,462 | +0.38% | 16.2만 |
|---|
| 2026.01.21 | ₩176,945 | ₩178,340 | ₩167,666 | ₩174,196 | -1.55% | 31.3만 |
|---|
| 2026.01.20 | ₩175,336 | ₩178,836 | ₩171,716 | ₩175,430 | +0.05% | 26.7만 |
|---|
| 2026.01.16 | ₩179,681 | ₩181,156 | ₩175,470 | ₩179,386 | -0.16% | 28.1만 |
|---|
| 2026.01.15 | ₩175,430 | ₩181,022 | ₩173,325 | ₩179,667 | +2.42% | 40.2만 |
|---|
| 2026.01.14 | ₩169,584 | ₩173,928 | ₩162,933 | ₩173,258 | +2.17% | 47.6만 |
|---|
| 2026.01.13 | ₩164,354 | ₩171,394 | ₩164,287 | ₩170,388 | +3.67% | 46.5만 |
|---|
| 2026.01.12 | ₩160,667 | ₩164,917 | ₩159,567 | ₩163,053 | +1.49% | 43.3만 |
|---|
| 2026.01.09 | ₩151,776 | ₩160,908 | ₩151,776 | ₩160,626 | +5.83% | 39.9만 |
|---|
| 2026.01.08 | ₩154,177 | ₩155,544 | ₩144,817 | ₩151,106 | -1.99% | 37.3만 |
|---|
| 2026.01.07 | ₩153,976 | ₩156,885 | ₩148,987 | ₩153,251 | -0.47% | 45.4만 |
|---|
| 2026.01.06 | ₩147,217 | ₩153,024 | ₩140,955 | ₩152,729 | +3.74% | 60.5만 |
|---|
| 2026.01.05 | ₩144,509 | ₩149,349 | ₩144,321 | ₩147,150 | +1.83% | 18.4만 |
|---|
| 2026.01.02 | ₩140,084 | ₩143,664 | ₩139,118 | ₩143,020 | +2.10% | 15.7만 |
|---|
| 2025.12.31 | ₩145,394 | ₩145,514 | ₩138,756 | ₩138,998 | -4.40% | 31.7만 |
|---|
| 2025.12.30 | ₩148,585 | ₩148,813 | ₩144,442 | ₩145,219 | -2.27% | 12.7만 |
|---|
| 2025.12.29 | ₩147,553 | ₩150,181 | ₩144,053 | ₩148,585 | +0.70% | 14.3만 |
|---|
| 2025.12.26 | ₩150,623 | ₩151,508 | ₩147,566 | ₩149,202 | -0.94% | 12.7만 |
|---|
| 2025.12.24 | ₩148,612 | ₩154,204 | ₩148,451 | ₩151,441 | +1.90% | 12.7만 |
|---|
| 2025.12.23 | ₩150,342 | ₩153,439 | ₩146,158 | ₩147,512 | -1.88% | 20.3만 |
|---|
| 2025.12.22 | ₩153,962 | ₩155,451 | ₩149,497 | ₩152,273 | -1.10% | 45.8만 |
|---|
| 2025.12.19 | ₩141,612 | ₩149,484 | ₩140,339 | ₩149,336 | +5.45% | 36.3만 |
|---|
| 2025.12.18 | ₩139,360 | ₩143,972 | ₩139,360 | ₩141,934 | +1.85% | 13.2만 |
|---|
| 2025.12.17 | ₩139,145 | ₩141,653 | ₩135,431 | ₩136,597 | -1.83% | 13.8만 |
|---|
| 2025.12.16 | ₩140,365 | ₩143,061 | ₩138,153 | ₩139,145 | -0.87% | 15.3만 |
|---|
| 2025.12.15 | ₩141,398 | ₩143,061 | ₩138,810 | ₩140,137 | -0.89% | 12.3만 |
|---|
| 2025.12.12 | ₩144,831 | ₩146,989 | ₩137,027 | ₩138,797 | -4.17% | 23.6만 |
|---|
| 2025.12.11 | ₩139,762 | ₩146,855 | ₩138,247 | ₩144,965 | +3.72% | 29.7만 |
|---|
| 2025.12.10 | ₩138,274 | ₩141,827 | ₩137,442 | ₩139,011 | +0.53% | 18만 |
|---|
| 2025.12.09 | ₩138,153 | ₩139,641 | ₩136,316 | ₩138,367 | +0.16% | 17.6만 |
|---|
| 2025.12.08 | ₩141,586 | ₩141,974 | ₩137,509 | ₩138,877 | -1.91% | 12.8만 |
|---|
| 2025.12.05 | ₩140,795 | ₩141,130 | ₩136,490 | ₩139,856 | -0.67% | 12.6만 |
|---|
| 2025.12.04 | ₩134,050 | ₩142,873 | ₩133,956 | ₩140,996 | +5.18% | 17.7만 |
|---|
| 2025.12.03 | ₩131,408 | ₩134,050 | ₩128,713 | ₩133,755 | +1.79% | 10.2만 |
|---|
| 2025.12.02 | ₩132,079 | ₩134,077 | ₩131,113 | ₩132,132 | +0.04% | 11.6만 |
|---|
| 2025.12.01 | ₩134,251 | ₩134,988 | ₩129,504 | ₩130,858 | -2.53% | 23.3만 |
|---|
| 2025.11.28 | ₩136,678 | ₩137,764 | ₩132,763 | ₩135,297 | -1.01% | 12만 |
|---|
| 2025.11.26 | ₩134,372 | ₩136,463 | ₩131,676 | ₩135,337 | +0.72% | 12만 |
|---|
| 2025.11.25 | ₩132,521 | ₩134,090 | ₩130,108 | ₩133,285 | +0.58% | 22.9만 |
|---|
| 2025.11.24 | ₩130,376 | ₩136,772 | ₩130,094 | ₩133,580 | +2.46% | 30.7만 |
|---|
| 2025.11.21 | ₩124,234 | ₩130,470 | ₩122,598 | ₩130,376 | +4.94% | 37.9만 |
|---|
| 2025.11.20 | ₩132,079 | ₩135,391 | ₩124,436 | ₩124,731 | -5.56% | 28.5만 |
|---|
| 2025.11.19 | ₩128,163 | ₩129,947 | ₩123,980 | ₩127,935 | -0.18% | 17.2만 |
|---|
| 2025.11.18 | ₩125,495 | ₩129,491 | ₩124,690 | ₩126,997 | +1.20% | 17만 |
|---|
| 2025.11.17 | ₩128,539 | ₩132,105 | ₩126,125 | ₩127,144 | -1.08% | 23.5만 |
|---|
| 2025.11.14 | ₩119,380 | ₩128,941 | ₩117,758 | ₩128,552 | +7.68% | 28.8만 |
|---|
| 2025.11.13 | ₩126,822 | ₩127,050 | ₩122,303 | ₩123,792 | -2.39% | 24만 |
|---|
| 2025.11.12 | ₩127,680 | ₩128,069 | ₩122,438 | ₩126,206 | -1.16% | 20.5만 |
|---|
| 2025.11.11 | ₩123,376 | ₩126,018 | ₩121,660 | ₩124,865 | +1.21% | 26.7만 |
|---|
| 2025.11.10 | ₩126,661 | ₩129,021 | ₩123,564 | ₩126,273 | -0.31% | 37.5만 |
|---|
| 2025.11.07 | ₩128,740 | ₩129,611 | ₩110,852 | ₩121,941 | -5.28% | 65.9만 |
|---|
| 2025.11.06 | ₩125,870 | ₩126,179 | ₩113,333 | ₩114,339 | -9.16% | 45.7만 |
|---|
| 2025.11.05 | ₩122,411 | ₩127,372 | ₩122,022 | ₩126,192 | +3.09% | 21.8만 |
|---|
| 2025.11.04 | ₩121,740 | ₩125,026 | ₩120,413 | ₩121,807 | +0.06% | 20.6만 |
|---|
| 2025.11.03 | ₩126,930 | ₩127,841 | ₩123,497 | ₩125,428 | -1.18% | 24.7만 |
|---|
| 2025.10.31 | ₩124,368 | ₩128,512 | ₩123,497 | ₩126,728 | +1.90% | 20.5만 |
|---|
| 2025.10.30 | ₩123,618 | ₩125,414 | ₩121,781 | ₩123,416 | -0.16% | 20.8만 |
|---|
| 2025.10.29 | ₩124,529 | ₩126,460 | ₩121,472 | ₩123,618 | -0.73% | 19.2만 |
|---|
| 2025.10.28 | ₩127,386 | ₩128,874 | ₩123,711 | ₩124,610 | -2.18% | 19만 |
|---|
| 2025.10.27 | ₩138,367 | ₩138,716 | ₩128,767 | ₩129,021 | -6.75% | 23.4만 |
|---|
| 2025.10.24 | ₩135,431 | ₩139,172 | ₩134,425 | ₩137,268 | +1.36% | 32.9만 |
|---|
| 2025.10.23 | ₩124,932 | ₩133,285 | ₩123,899 | ₩132,333 | +5.92% | 24.9만 |
|---|
| 2025.10.22 | ₩129,772 | ₩132,749 | ₩121,874 | ₩124,677 | -3.93% | 24.7만 |
|---|
| 2025.10.21 | ₩132,561 | ₩132,561 | ₩127,386 | ₩130,081 | -1.87% | 16.5만 |
|---|
| 2025.10.20 | ₩131,100 | ₩133,232 | ₩129,558 | ₩132,816 | +1.31% | 20.1만 |
|---|
| 2025.10.17 | ₩125,562 | ₩128,539 | ₩124,422 | ₩127,922 | +1.88% | 17.2만 |
|---|
| 2025.10.16 | ₩128,941 | ₩130,671 | ₩125,817 | ₩126,246 | -2.09% | 19.4만 |
|---|
| 2025.10.15 | ₩128,928 | ₩134,090 | ₩127,587 | ₩128,847 | -0.06% | 20.2만 |
|---|
| 2025.10.14 | ₩122,719 | ₩128,445 | ₩120,842 | ₩128,136 | +4.41% | 27.2만 |
|---|
| 2025.10.13 | ₩122,612 | ₩125,522 | ₩122,022 | ₩125,481 | +2.34% | 17.6만 |
|---|
| 2025.10.10 | ₩125,052 | ₩127,975 | ₩119,876 | ₩120,654 | -3.52% | 23.4만 |
|---|