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 | ₩101,190 | ₩103,219 | ₩99,348 | ₩100,269 | -0.91% | 27.1만 |
| 2026.10.08 | ₩97,252 | ₩100,429 | ₩96,972 | ₩99,721 | +2.54% | 26만 |
| 2026.10.07 | ₩97,706 | ₩99,174 | ₩96,344 | ₩98,000 | +0.30% | 16.8만 |
| 2026.10.06 | ₩98,747 | ₩100,963 | ₩97,839 | ₩98,654 | -0.09% | 16만 |
| 2026.10.05 | ₩98,093 | ₩99,348 | ₩97,185 | ₩98,213 | +0.12% | 17.2만 |
| 2026.10.02 | ₩99,548 | ₩101,443 | ₩97,893 | ₩98,160 | -1.39% | 24.9만 |
| 2026.10.01 | ₩99,348 | ₩100,602 | ₩98,026 | ₩98,347 | -1.01% | 19.9만 |
| 2026.09.30 | ₩101,070 | ₩102,511 | ₩98,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,614 |
| -2.43% |
| 17.1만 |
| 2026.09.29 | ₩103,058 | ₩104,046 | ₩100,709 | ₩101,070 | -1.93% | 18.8만 |
|---|
| 2026.09.28 | ₩105,127 | ₩105,127 | ₩102,324 | ₩103,058 | -1.97% | 18.2만 |
|---|
| 2026.09.25 | ₩106,289 | ₩107,223 | ₩104,980 | ₩105,314 | -0.92% | 11.9만 |
|---|
| 2026.09.24 | ₩106,943 | ₩108,224 | ₩104,820 | ₩106,289 | -0.61% | 21.9만 |
|---|
| 2026.09.23 | ₩107,717 | ₩112,722 | ₩105,394 | ₩108,598 | +0.82% | 38.1만 |
|---|
| 2026.09.22 | ₩108,918 | ₩108,918 | ₩106,102 | ₩106,636 | -2.10% | 12.6만 |
|---|
| 2026.09.21 | ₩108,184 | ₩108,184 | ₩105,995 | ₩107,076 | -1.02% | 10.6만 |
|---|
| 2026.09.18 | ₩106,889 | ₩109,132 | ₩105,167 | ₩106,716 | -0.16% | 18.2만 |
|---|
| 2026.09.17 | ₩106,702 | ₩107,463 | ₩105,955 | ₩106,769 | +0.06% | 11.3만 |
|---|
| 2026.09.16 | ₩103,445 | ₩106,048 | ₩102,938 | ₩104,620 | +1.14% | 20.1만 |
|---|
| 2026.09.15 | ₩108,037 | ₩108,064 | ₩103,459 | ₩103,886 | -3.84% | 23.3만 |
|---|
| 2026.09.14 | ₩109,439 | ₩110,587 | ₩107,610 | ₩108,838 | -0.55% | 12.1만 |
|---|
| 2026.09.11 | ₩109,986 | ₩111,094 | ₩108,931 | ₩109,719 | -0.24% | 14.2만 |
|---|
| 2026.09.10 | ₩109,639 | ₩112,215 | ₩109,065 | ₩109,359 | -0.26% | 14.9만 |
|---|
| 2026.09.09 | ₩115,619 | ₩116,019 | ₩108,544 | ₩109,973 | -4.88% | 23.1만 |
|---|
| 2026.09.08 | ₩113,643 | ₩118,355 | ₩113,590 | ₩116,460 | +2.48% | 23.6만 |
|---|
| 2026.09.04 | ₩114,684 | ₩115,886 | ₩113,777 | ₩114,497 | -0.16% | 16만 |
|---|
| 2026.09.03 | ₩118,488 | ₩119,223 | ₩115,632 | ₩116,219 | -1.92% | 30만 |
|---|
| 2026.09.02 | ₩114,671 | ₩119,236 | ₩114,671 | ₩116,873 | +1.92% | 19만 |
|---|
| 2026.09.01 | ₩116,246 | ₩118,502 | ₩115,472 | ₩116,580 | +0.29% | 17.8만 |
|---|
| 2026.08.31 | ₩116,540 | ₩118,302 | ₩115,792 | ₩117,394 | +0.73% | 18.6만 |
|---|
| 2026.08.28 | ₩117,287 | ₩118,555 | ₩115,151 | ₩117,447 | +0.14% | 14만 |
|---|
| 2026.08.27 | ₩114,711 | ₩118,035 | ₩113,363 | ₩117,287 | +2.25% | 19.4만 |
|---|
| 2026.08.26 | ₩113,870 | ₩116,446 | ₩113,643 | ₩114,711 | +0.74% | 22.6만 |
|---|
| 2026.08.25 | ₩113,149 | ₩116,486 | ₩112,095 | ₩114,057 | +0.80% | 22.6만 |
|---|
| 2026.08.24 | ₩113,083 | ₩113,857 | ₩109,799 | ₩111,454 | -1.44% | 29.7만 |
|---|
| 2026.08.21 | ₩115,912 | ₩116,139 | ₩110,747 | ₩114,204 | -1.47% | 36만 |
|---|
| 2026.08.20 | ₩112,722 | ₩114,738 | ₩112,562 | ₩114,230 | +1.34% | 16.2만 |
|---|
| 2026.08.19 | ₩113,002 | ₩114,778 | ₩108,771 | ₩113,256 | +0.22% | 21.4만 |
|---|
| 2026.08.18 | ₩110,733 | ₩113,470 | ₩109,946 | ₩112,842 | +1.90% | 23.9만 |
|---|
| 2026.08.17 | ₩114,471 | ₩115,232 | ₩111,374 | ₩111,414 | -2.67% | 26만 |
|---|
| 2026.08.14 | ₩114,484 | ₩116,580 | ₩113,777 | ₩115,325 | +0.73% | 19.4만 |
|---|
| 2026.08.13 | ₩113,803 | ₩114,791 | ₩110,613 | ₩113,083 | -0.63% | 17.3만 |
|---|
| 2026.08.12 | ₩113,443 | ₩113,817 | ₩111,681 | ₩113,363 | -0.07% | 17.1만 |
|---|
| 2026.08.11 | ₩110,613 | ₩113,136 | ₩109,852 | ₩112,068 | +1.32% | 25.7만 |
|---|
| 2026.08.10 | ₩114,017 | ₩115,685 | ₩108,504 | ₩109,866 | -3.64% | 51.3만 |
|---|
| 2026.08.07 | ₩114,751 | ₩118,422 | ₩105,648 | ₩115,111 | +0.31% | 66.4만 |
|---|
| 2026.08.06 | ₩98,894 | ₩101,043 | ₩97,185 | ₩98,360 | -0.54% | 34.3만 |
|---|
| 2026.08.05 | ₩101,043 | ₩102,778 | ₩98,921 | ₩98,947 | -2.07% | 21.7만 |
|---|
| 2026.08.04 | ₩99,828 | ₩103,939 | ₩99,828 | ₩102,164 | +2.34% | 28.1만 |
|---|
| 2026.08.03 | ₩91,472 | ₩98,240 | ₩91,112 | ₩98,226 | +7.38% | 38.9만 |
|---|
| 2026.07.31 | ₩93,475 | ₩97,693 | ₩91,312 | ₩91,472 | -2.14% | 35.7만 |
|---|
| 2026.07.30 | ₩91,499 | ₩95,597 | ₩90,805 | ₩93,902 | +2.63% | 19.8만 |
|---|
| 2026.07.29 | ₩93,034 | ₩93,435 | ₩89,671 | ₩90,378 | -2.86% | 23.1만 |
|---|
| 2026.07.28 | ₩96,091 | ₩96,104 | ₩92,794 | ₩93,461 | -2.74% | 19.8만 |
|---|
| 2026.07.27 | ₩97,639 | ₩99,201 | ₩94,489 | ₩95,917 | -1.76% | 19.2만 |
|---|
| 2026.07.24 | ₩98,614 | ₩98,921 | ₩96,278 | ₩96,945 | -1.69% | 18.2만 |
|---|
| 2026.07.23 | ₩98,533 | ₩99,788 | ₩96,945 | ₩97,906 | -0.64% | 12.6만 |
|---|
| 2026.07.22 | ₩96,958 | ₩100,082 | ₩96,651 | ₩99,468 | +2.59% | 20.3만 |
|---|
| 2026.07.21 | ₩97,439 | ₩99,668 | ₩96,732 | ₩97,225 | -0.22% | 18.9만 |
|---|
| 2026.07.20 | ₩97,532 | ₩98,440 | ₩95,744 | ₩96,972 | -0.57% | 24.5만 |
|---|
| 2026.07.17 | ₩98,280 | ₩100,175 | ₩96,945 | ₩97,039 | -1.26% | 16.9만 |
|---|
| 2026.07.16 | ₩97,759 | ₩100,656 | ₩96,531 | ₩100,082 | +2.38% | 30.9만 |
|---|
| 2026.07.15 | ₩98,173 | ₩101,176 | ₩97,039 | ₩97,172 | -1.02% | 53만 |
|---|
| 2026.07.14 | ₩96,264 | ₩103,058 | ₩96,037 | ₩96,932 | +0.69% | 45만 |
|---|
| 2026.07.13 | ₩96,211 | ₩97,546 | ₩94,516 | ₩95,183 | -1.07% | 21.3만 |
|---|
| 2026.07.10 | ₩98,600 | ₩98,800 | ₩95,237 | ₩96,211 | -2.42% | 30.3만 |
|---|
| 2026.07.09 | ₩100,936 | ₩101,377 | ₩98,293 | ₩98,467 | -2.45% | 28.4만 |
|---|
| 2026.07.08 | ₩101,336 | ₩102,978 | ₩99,441 | ₩100,496 | -0.83% | 33.4만 |
|---|
| 2026.07.07 | ₩105,474 | ₩105,474 | ₩101,777 | ₩102,631 | -2.70% | 23.6만 |
|---|
| 2026.07.06 | ₩101,844 | ₩105,915 | ₩101,777 | ₩105,327 | +3.42% | 40.1만 |
|---|
| 2026.07.02 | ₩104,273 | ₩106,102 | ₩101,176 | ₩101,844 | -2.33% | 22.5만 |
|---|
| 2026.07.01 | ₩106,235 | ₩106,235 | ₩104,006 | ₩104,193 | -1.92% | 41.9만 |
|---|
| 2026.06.30 | ₩105,741 | ₩106,462 | ₩101,243 | ₩105,581 | -0.15% | 34.1만 |
|---|
| 2026.06.29 | ₩108,117 | ₩110,773 | ₩104,460 | ₩105,741 | -2.20% | 46.7만 |
|---|
| 2026.06.26 | ₩104,940 | ₩109,092 | ₩104,113 | ₩108,544 | +3.43% | 76.5만 |
|---|
| 2026.06.25 | ₩107,009 | ₩109,706 | ₩104,860 | ₩105,354 | -1.55% | 23.9만 |
|---|
| 2026.06.24 | ₩109,839 | ₩110,640 | ₩107,076 | ₩107,757 | -1.90% | 26.3만 |
|---|
| 2026.06.23 | ₩107,276 | ₩112,816 | ₩107,276 | ₩109,839 | +2.39% | 39.6만 |
|---|
| 2026.06.22 | ₩116,860 | ₩118,795 | ₩109,786 | ₩110,787 | -5.20% | 49만 |
|---|
| 2026.06.18 | ₩124,682 | ₩126,684 | ₩117,888 | ₩118,795 | -4.72% | 64.7만 |
|---|
| 2026.06.17 | ₩125,416 | ₩129,661 | ₩123,227 | ₩123,707 | -1.36% | 24.7만 |
|---|
| 2026.06.16 | ₩127,645 | ₩129,580 | ₩123,320 | ₩125,456 | -1.71% | 25.1만 |
|---|
| 2026.06.15 | ₩130,808 | ₩131,476 | ₩125,589 | ₩127,485 | -2.54% | 35.4만 |
|---|
| 2026.06.12 | ₩131,716 | ₩134,799 | ₩128,406 | ₩128,539 | -2.41% | 31.6만 |
|---|
| 2026.06.11 | ₩129,287 | ₩132,397 | ₩127,792 | ₩130,114 | +0.64% | 25만 |
|---|
| 2026.06.10 | ₩131,636 | ₩135,133 | ₩128,486 | ₩129,113 | -1.92% | 28만 |
|---|
| 2026.06.09 | ₩132,290 | ₩135,814 | ₩128,112 | ₩131,903 | -0.29% | 44.4만 |
|---|
| 2026.06.08 | ₩130,275 | ₩134,145 | ₩128,392 | ₩131,489 | +0.93% | 16.8만 |
|---|
| 2026.06.05 | ₩130,141 | ₩133,478 | ₩127,271 | ₩129,754 | -0.30% | 27.5만 |
|---|
| 2026.06.04 | ₩128,473 | ₩134,813 | ₩128,419 | ₩130,675 | +1.71% | 27.8만 |
|---|
| 2026.06.03 | ₩127,018 | ₩130,715 | ₩123,200 | ₩129,394 | +1.87% | 43.4만 |
|---|
| 2026.06.02 | ₩125,710 | ₩128,513 | ₩124,482 | ₩127,765 | +1.64% | 29만 |
|---|
| 2026.06.01 | ₩120,744 | ₩127,658 | ₩119,463 | ₩125,803 | +4.19% | 25.4만 |
|---|
| 2026.05.29 | ₩123,093 | ₩123,894 | ₩120,170 | ₩121,251 | -1.50% | 25.7만 |
|---|
| 2026.05.28 | ₩123,734 | ₩125,256 | ₩121,065 | ₩123,067 | -0.54% | 17.9만 |
|---|
| 2026.05.27 | ₩124,148 | ₩128,139 | ₩121,572 | ₩124,201 | +0.04% | 25.5만 |
|---|
| 2026.05.26 | ₩126,737 | ₩128,126 | ₩123,774 | ₩124,361 | -1.87% | 18.9만 |
|---|
| 2026.05.22 | ₩123,841 | ₩126,537 | ₩121,665 | ₩124,869 | +0.83% | 22.9만 |
|---|
| 2026.05.21 | ₩122,106 | ₩124,094 | ₩120,357 | ₩121,038 | -0.87% | 16만 |
|---|
| 2026.05.20 | ₩119,530 | ₩126,577 | ₩119,503 | ₩123,601 | +3.41% | 30만 |
|---|
| 2026.05.19 | ₩117,621 | ₩120,010 | ₩116,193 | ₩118,395 | +0.66% | 35.1만 |
|---|
| 2026.05.18 | ₩122,346 | ₩126,123 | ₩118,795 | ₩118,929 | -2.79% | 61.5만 |
|---|
| 2026.05.15 | ₩121,665 | ₩124,869 | ₩118,795 | ₩122,960 | +1.06% | 48.5만 |
|---|
| 2026.05.14 | ₩121,532 | ₩125,990 | ₩118,996 | ₩122,346 | +0.67% | 48.6만 |
|---|
| 2026.05.13 | ₩123,934 | ₩124,135 | ₩119,503 | ₩121,545 | -1.93% | 56.6만 |
|---|
| 2026.05.12 | ₩121,652 | ₩128,392 | ₩117,114 | ₩124,094 | +2.01% | 117만 |
|---|
| 2026.05.11 | ₩116,099 | ₩130,808 | ₩112,122 | ₩124,014 | +6.82% | 174.7만 |
|---|
| 2026.05.08 | ₩104,180 | ₩118,048 | ₩104,180 | ₩117,981 | +13.25% | 111.9만 |
|---|
| 2026.05.07 | ₩101,150 | ₩102,511 | ₩97,746 | ₩99,401 | -1.73% | 37.7만 |
|---|
| 2026.05.06 | ₩103,632 | ₩103,766 | ₩99,054 | ₩101,056 | -2.49% | 39.2만 |
|---|
| 2026.05.05 | ₩97,265 | ₩102,671 | ₩97,265 | ₩102,311 | +5.19% | 29.7만 |
|---|
| 2026.05.04 | ₩98,307 | ₩99,428 | ₩94,636 | ₩97,065 | -1.26% | 38.2만 |
|---|
| 2026.05.01 | ₩101,510 | ₩102,778 | ₩97,412 | ₩98,747 | -2.72% | 34.8만 |
|---|
| 2026.04.30 | ₩97,653 | ₩101,643 | ₩96,945 | ₩101,443 | +3.88% | 29.4만 |
|---|
| 2026.04.29 | ₩97,372 | ₩98,347 | ₩95,223 | ₩97,252 | -0.12% | 33.7만 |
|---|
| 2026.04.28 | ₩86,320 | ₩97,132 | ₩86,320 | ₩97,065 | +12.45% | 67.1만 |
|---|
| 2026.04.27 | ₩96,878 | ₩97,439 | ₩88,950 | ₩89,310 | -7.81% | 114.9만 |
|---|
| 2026.04.24 | ₩102,444 | ₩105,901 | ₩100,536 | ₩104,046 | +1.56% | 19.6만 |
|---|
| 2026.04.23 | ₩103,112 | ₩103,112 | ₩99,441 | ₩102,418 | -0.67% | 25.3만 |
|---|
| 2026.04.22 | ₩104,567 | ₩106,782 | ₩101,884 | ₩103,125 | -1.38% | 15.3만 |
|---|
| 2026.04.21 | ₩104,126 | ₩107,423 | ₩100,963 | ₩103,205 | -0.88% | 28.6만 |
|---|
| 2026.04.20 | ₩103,833 | ₩106,502 | ₩102,097 | ₩104,513 | +0.66% | 22.6만 |
|---|
| 2026.04.17 | ₩106,369 | ₩107,450 | ₩103,045 | ₩103,819 | -2.40% | 51.7만 |
|---|
| 2026.04.16 | ₩107,089 | ₩108,918 | ₩103,739 | ₩103,779 | -3.09% | 20.5만 |
|---|
| 2026.04.15 | ₩107,236 | ₩107,650 | ₩102,965 | ₩105,074 | -2.02% | 44.3만 |
|---|
| 2026.04.14 | ₩104,593 | ₩107,530 | ₩104,113 | ₩106,983 | +2.28% | 17.5만 |
|---|
| 2026.04.13 | ₩102,791 | ₩106,342 | ₩100,776 | ₩103,699 | +0.88% | 30.7만 |
|---|
| 2026.04.10 | ₩111,828 | ₩112,722 | ₩104,126 | ₩104,406 | -6.64% | 31.3만 |
|---|
| 2026.04.09 | ₩107,890 | ₩113,149 | ₩106,115 | ₩112,122 | +3.92% | 33.2만 |
|---|
| 2026.04.08 | ₩109,185 | ₩111,734 | ₩106,182 | ₩107,890 | -1.19% | 23만 |
|---|
| 2026.04.07 | ₩103,979 | ₩105,795 | ₩102,124 | ₩104,126 | +0.14% | 25.9만 |
|---|
| 2026.04.06 | ₩107,343 | ₩108,117 | ₩105,181 | ₩105,421 | -1.79% | 18.4만 |
|---|
| 2026.04.02 | ₩102,618 | ₩109,505 | ₩102,204 | ₩107,236 | +4.50% | 19만 |
|---|
| 2026.04.01 | ₩103,833 | ₩107,116 | ₩103,085 | ₩105,448 | +1.56% | 18.9만 |
|---|
| 2026.03.31 | ₩102,404 | ₩102,912 | ₩98,333 | ₩102,191 | -0.21% | 26.7만 |
|---|
| 2026.03.30 | ₩106,782 | ₩106,782 | ₩100,322 | ₩100,549 | -5.84% | 28.5만 |
|---|
| 2026.03.27 | ₩105,114 | ₩108,184 | ₩104,046 | ₩106,502 | +1.32% | 26만 |
|---|
| 2026.03.26 | ₩107,930 | ₩111,481 | ₩106,702 | ₩106,983 | -0.88% | 25.2만 |
|---|
| 2026.03.25 | ₩111,748 | ₩113,923 | ₩109,359 | ₩110,520 | -1.10% | 36.9만 |
|---|
| 2026.03.24 | ₩106,115 | ₩109,812 | ₩104,780 | ₩109,212 | +2.92% | 29.3만 |
|---|
| 2026.03.23 | ₩102,778 | ₩107,517 | ₩102,191 | ₩107,370 | +4.47% | 34.1만 |
|---|
| 2026.03.20 | ₩101,096 | ₩101,630 | ₩98,213 | ₩100,803 | -0.29% | 31.8만 |
|---|
| 2026.03.19 | ₩98,840 | ₩101,697 | ₩97,532 | ₩100,682 | +1.86% | 24.4만 |
|---|
| 2026.03.18 | ₩104,500 | ₩104,780 | ₩99,735 | ₩100,349 | -3.97% | 29.4만 |
|---|
| 2026.03.17 | ₩105,554 | ₩107,677 | ₩103,045 | ₩104,500 | -1.00% | 30.1만 |
|---|
| 2026.03.16 | ₩107,824 | ₩109,786 | ₩104,113 | ₩104,927 | -2.69% | 43만 |
|---|
| 2026.03.13 | ₩108,304 | ₩110,440 | ₩102,791 | ₩106,102 | -2.03% | 45.6만 |
|---|
| 2026.03.12 | ₩109,425 | ₩111,241 | ₩104,580 | ₩106,689 | -2.50% | 38만 |
|---|
| 2026.03.11 | ₩109,545 | ₩113,443 | ₩108,251 | ₩112,095 | +2.33% | 23.6만 |
|---|
| 2026.03.10 | ₩110,867 | ₩113,670 | ₩108,291 | ₩111,201 | +0.30% | 36.8만 |
|---|
| 2026.03.09 | ₩107,116 | ₩111,855 | ₩105,007 | ₩110,867 | +3.50% | 29.1만 |
|---|
| 2026.03.06 | ₩105,528 | ₩110,987 | ₩103,205 | ₩110,760 | +4.96% | 35.4만 |
|---|
| 2026.03.05 | ₩110,333 | ₩112,122 | ₩108,304 | ₩109,799 | -0.48% | 32.1만 |
|---|
| 2026.03.04 | ₩116,793 | ₩118,141 | ₩111,294 | ₩111,948 | -4.15% | 32.5만 |
|---|
| 2026.03.03 | ₩113,136 | ₩115,859 | ₩109,452 | ₩114,911 | +1.57% | 38.8만 |
|---|
| 2026.03.02 | ₩116,473 | ₩119,196 | ₩110,800 | ₩116,767 | +0.25% | 69.8만 |
|---|
| 2026.02.27 | ₩133,678 | ₩133,959 | ₩117,461 | ₩118,982 | -10.99% | 121.4만 |
|---|
| 2026.02.26 | ₩156,743 | ₩161,895 | ₩153,340 | ₩159,640 | +1.85% | 27.8만 |
|---|
| 2026.02.25 | ₩152,058 | ₩157,878 | ₩148,574 | ₩156,303 | +2.79% | 19.6만 |
|---|
| 2026.02.24 | ₩147,320 | ₩149,656 | ₩144,303 | ₩149,055 | +1.18% | 20.8만 |
|---|
| 2026.02.23 | ₩155,742 | ₩156,516 | ₩146,012 | ₩147,320 | -5.41% | 27.7만 |
|---|
| 2026.02.20 | ₩156,570 | ₩160,828 | ₩155,502 | ₩158,839 | +1.45% | 15.8만 |
|---|
| 2026.02.19 | ₩154,741 | ₩159,386 | ₩154,741 | ₩157,678 | +1.90% | 15.4만 |
|---|
| 2026.02.18 | ₩153,833 | ₩159,987 | ₩152,098 | ₩155,208 | +0.89% | 26.1만 |
|---|
| 2026.02.17 | ₩155,448 | ₩157,731 | ₩149,148 | ₩153,633 | -1.17% | 33만 |
|---|
| 2026.02.13 | ₩150,737 | ₩161,508 | ₩150,176 | ₩156,610 | +3.90% | 31.6만 |
|---|
| 2026.02.12 | ₩152,058 | ₩157,304 | ₩147,440 | ₩150,163 | -1.25% | 32.6만 |
|---|
| 2026.02.11 | ₩155,208 | ₩156,757 | ₩146,826 | ₩151,177 | -2.60% | 21.1만 |
|---|
| 2026.02.10 | ₩155,355 | ₩157,771 | ₩150,363 | ₩152,899 | -1.58% | 21.2만 |
|---|
| 2026.02.09 | ₩154,301 | ₩160,174 | ₩154,180 | ₩156,930 | +1.70% | 25.3만 |
|---|
| 2026.02.06 | ₩147,747 | ₩154,087 | ₩147,146 | ₩153,767 | +4.07% | 39.9만 |
|---|
| 2026.02.05 | ₩147,413 | ₩149,789 | ₩142,568 | ₩143,435 | -2.70% | 31.4만 |
|---|
| 2026.02.04 | ₩170,051 | ₩170,051 | ₩141,153 | ₩149,415 | -12.14% | 68.6만 |
|---|
| 2026.02.03 | ₩174,469 | ₩180,195 | ₩167,288 | ₩169,637 | -2.77% | 23.6만 |
|---|
| 2026.02.02 | ₩167,835 | ₩171,960 | ₩162,870 | ₩171,065 | +1.92% | 25.2만 |
|---|
| 2026.01.30 | ₩177,859 | ₩181,530 | ₩166,848 | ₩168,449 | -5.29% | 29.9만 |
|---|
| 2026.01.29 | ₩178,660 | ₩182,491 | ₩172,494 | ₩178,674 | +0.01% | 18.2만 |
|---|
| 2026.01.28 | ₩180,596 | ₩182,865 | ₩175,403 | ₩178,006 | -1.43% | 27.4만 |
|---|
| 2026.01.27 | ₩174,376 | ₩180,929 | ₩173,108 | ₩180,115 | +3.29% | 24.2만 |
|---|
| 2026.01.26 | ₩170,011 | ₩175,857 | ₩168,129 | ₩172,240 | +1.31% | 19.7만 |
|---|
| 2026.01.23 | ₩175,524 | ₩177,566 | ₩168,182 | ₩169,837 | -3.24% | 33만 |
|---|
| 2026.01.22 | ₩174,990 | ₩177,179 | ₩174,229 | ₩175,657 | +0.38% | 16.2만 |
|---|
| 2026.01.21 | ₩176,138 | ₩177,526 | ₩166,901 | ₩173,401 | -1.55% | 31.3만 |
|---|
| 2026.01.20 | ₩174,536 | ₩178,020 | ₩170,932 | ₩174,629 | +0.05% | 26.7만 |
|---|
| 2026.01.16 | ₩178,861 | ₩180,329 | ₩174,669 | ₩178,567 | -0.16% | 28.1만 |
|---|
| 2026.01.15 | ₩174,629 | ₩180,195 | ₩172,534 | ₩178,847 | +2.42% | 40.2만 |
|---|
| 2026.01.14 | ₩168,810 | ₩173,134 | ₩162,189 | ₩172,467 | +2.17% | 47.6만 |
|---|
| 2026.01.13 | ₩163,604 | ₩170,612 | ₩163,537 | ₩169,610 | +3.67% | 46.5만 |
|---|
| 2026.01.12 | ₩159,933 | ₩164,165 | ₩158,839 | ₩162,309 | +1.49% | 43.3만 |
|---|
| 2026.01.09 | ₩151,084 | ₩160,174 | ₩151,084 | ₩159,893 | +5.83% | 39.9만 |
|---|
| 2026.01.08 | ₩153,473 | ₩154,834 | ₩144,156 | ₩150,416 | -1.99% | 37.3만 |
|---|
| 2026.01.07 | ₩153,273 | ₩156,169 | ₩148,307 | ₩152,552 | -0.47% | 45.4만 |
|---|
| 2026.01.06 | ₩146,545 | ₩152,325 | ₩140,312 | ₩152,031 | +3.74% | 60.5만 |
|---|
| 2026.01.05 | ₩143,849 | ₩148,668 | ₩143,662 | ₩146,479 | +1.83% | 18.4만 |
|---|
| 2026.01.02 | ₩139,444 | ₩143,008 | ₩138,483 | ₩142,368 | +2.10% | 15.7만 |
|---|
| 2025.12.31 | ₩144,730 | ₩144,850 | ₩138,123 | ₩138,363 | -4.40% | 31.7만 |
|---|
| 2025.12.30 | ₩147,907 | ₩148,134 | ₩143,783 | ₩144,557 | -2.27% | 12.7만 |
|---|
| 2025.12.29 | ₩146,879 | ₩149,495 | ₩143,395 | ₩147,907 | +0.70% | 14.3만 |
|---|
| 2025.12.26 | ₩149,936 | ₩150,817 | ₩146,893 | ₩148,521 | -0.94% | 12.7만 |
|---|
| 2025.12.24 | ₩147,934 | ₩153,500 | ₩147,773 | ₩150,750 | +1.90% | 12.7만 |
|---|
| 2025.12.23 | ₩149,656 | ₩152,739 | ₩145,491 | ₩146,839 | -1.88% | 20.3만 |
|---|
| 2025.12.22 | ₩153,259 | ₩154,741 | ₩148,815 | ₩151,578 | -1.10% | 45.8만 |
|---|
| 2025.12.19 | ₩140,966 | ₩148,801 | ₩139,698 | ₩148,654 | +5.45% | 36.3만 |
|---|
| 2025.12.18 | ₩138,724 | ₩143,315 | ₩138,724 | ₩141,286 | +1.85% | 13.2만 |
|---|
| 2025.12.17 | ₩138,510 | ₩141,006 | ₩134,813 | ₩135,974 | -1.83% | 13.8만 |
|---|
| 2025.12.16 | ₩139,725 | ₩142,408 | ₩137,522 | ₩138,510 | -0.87% | 15.3만 |
|---|
| 2025.12.15 | ₩140,753 | ₩142,408 | ₩138,176 | ₩139,498 | -0.89% | 12.3만 |
|---|
| 2025.12.12 | ₩144,170 | ₩146,319 | ₩136,401 | ₩138,163 | -4.17% | 23.6만 |
|---|
| 2025.12.11 | ₩139,124 | ₩146,185 | ₩137,616 | ₩144,303 | +3.72% | 29.7만 |
|---|
| 2025.12.10 | ₩137,643 | ₩141,180 | ₩136,815 | ₩138,377 | +0.53% | 18만 |
|---|
| 2025.12.09 | ₩137,522 | ₩139,004 | ₩135,694 | ₩137,736 | +0.16% | 17.6만 |
|---|
| 2025.12.08 | ₩140,939 | ₩141,327 | ₩136,882 | ₩138,243 | -1.91% | 12.8만 |
|---|
| 2025.12.05 | ₩140,152 | ₩140,486 | ₩135,867 | ₩139,218 | -0.67% | 12.6만 |
|---|
| 2025.12.04 | ₩133,438 | ₩142,221 | ₩133,345 | ₩140,352 | +5.18% | 17.7만 |
|---|
| 2025.12.03 | ₩130,808 | ₩133,438 | ₩128,126 | ₩133,144 | +1.79% | 10.2만 |
|---|
| 2025.12.02 | ₩131,476 | ₩133,465 | ₩130,515 | ₩131,529 | +0.04% | 11.6만 |
|---|
| 2025.12.01 | ₩133,638 | ₩134,372 | ₩128,913 | ₩130,261 | -2.53% | 23.3만 |
|---|
| 2025.11.28 | ₩136,054 | ₩137,135 | ₩132,157 | ₩134,679 | -1.01% | 12만 |
|---|
| 2025.11.26 | ₩133,758 | ₩135,841 | ₩131,075 | ₩134,719 | +0.72% | 12만 |
|---|
| 2025.11.25 | ₩131,916 | ₩133,478 | ₩129,514 | ₩132,677 | +0.58% | 22.9만 |
|---|
| 2025.11.24 | ₩129,781 | ₩136,148 | ₩129,500 | ₩132,971 | +2.46% | 30.7만 |
|---|
| 2025.11.21 | ₩123,667 | ₩129,874 | ₩122,039 | ₩129,781 | +4.94% | 37.9만 |
|---|
| 2025.11.20 | ₩131,476 | ₩134,773 | ₩123,868 | ₩124,161 | -5.56% | 28.5만 |
|---|
| 2025.11.19 | ₩127,578 | ₩129,354 | ₩123,414 | ₩127,351 | -0.18% | 17.2만 |
|---|
| 2025.11.18 | ₩124,922 | ₩128,900 | ₩124,121 | ₩126,417 | +1.20% | 17만 |
|---|
| 2025.11.17 | ₩127,952 | ₩131,503 | ₩125,549 | ₩126,564 | -1.08% | 23.5만 |
|---|
| 2025.11.14 | ₩118,835 | ₩128,352 | ₩117,220 | ₩127,965 | +7.68% | 28.8만 |
|---|
| 2025.11.13 | ₩126,243 | ₩126,470 | ₩121,745 | ₩123,227 | -2.39% | 24만 |
|---|
| 2025.11.12 | ₩127,098 | ₩127,485 | ₩121,879 | ₩125,629 | -1.16% | 20.5만 |
|---|
| 2025.11.11 | ₩122,813 | ₩125,443 | ₩121,105 | ₩124,295 | +1.21% | 26.7만 |
|---|
| 2025.11.10 | ₩126,083 | ₩128,433 | ₩123,000 | ₩125,696 | -0.31% | 37.5만 |
|---|
| 2025.11.07 | ₩128,152 | ₩129,020 | ₩110,346 | ₩121,385 | -5.28% | 65.9만 |
|---|
| 2025.11.06 | ₩125,296 | ₩125,603 | ₩112,816 | ₩113,817 | -9.16% | 45.7만 |
|---|
| 2025.11.05 | ₩121,852 | ₩126,791 | ₩121,465 | ₩125,616 | +3.09% | 21.8만 |
|---|
| 2025.11.04 | ₩121,185 | ₩124,455 | ₩119,863 | ₩121,251 | +0.06% | 20.6만 |
|---|
| 2025.11.03 | ₩126,350 | ₩127,258 | ₩122,933 | ₩124,855 | -1.18% | 24.7만 |
|---|
| 2025.10.31 | ₩123,801 | ₩127,925 | ₩122,933 | ₩126,150 | +1.90% | 20.5만 |
|---|
| 2025.10.30 | ₩123,053 | ₩124,842 | ₩121,225 | ₩122,853 | -0.16% | 20.8만 |
|---|
| 2025.10.29 | ₩123,961 | ₩125,883 | ₩120,918 | ₩123,053 | -0.73% | 19.2만 |
|---|
| 2025.10.28 | ₩126,804 | ₩128,286 | ₩123,147 | ₩124,041 | -2.18% | 19만 |
|---|
| 2025.10.27 | ₩137,736 | ₩138,083 | ₩128,179 | ₩128,433 | -6.75% | 23.4만 |
|---|
| 2025.10.24 | ₩134,813 | ₩138,537 | ₩133,812 | ₩136,641 | +1.36% | 32.9만 |
|---|
| 2025.10.23 | ₩124,361 | ₩132,677 | ₩123,334 | ₩131,729 | +5.92% | 24.9만 |
|---|
| 2025.10.22 | ₩129,180 | ₩132,143 | ₩121,318 | ₩124,108 | -3.93% | 24.7만 |
|---|
| 2025.10.21 | ₩131,956 | ₩131,956 | ₩126,804 | ₩129,487 | -1.87% | 16.5만 |
|---|
| 2025.10.20 | ₩130,501 | ₩132,624 | ₩128,966 | ₩132,210 | +1.31% | 20.1만 |
|---|
| 2025.10.17 | ₩124,989 | ₩127,952 | ₩123,854 | ₩127,338 | +1.88% | 17.2만 |
|---|
| 2025.10.16 | ₩128,352 | ₩130,074 | ₩125,242 | ₩125,670 | -2.09% | 19.4만 |
|---|
| 2025.10.15 | ₩128,339 | ₩133,478 | ₩127,004 | ₩128,259 | -0.06% | 20.2만 |
|---|
| 2025.10.14 | ₩122,159 | ₩127,859 | ₩120,290 | ₩127,552 | +4.41% | 27.2만 |
|---|
| 2025.10.13 | ₩122,052 | ₩124,949 | ₩121,465 | ₩124,909 | +2.34% | 17.6만 |
|---|
| 2025.10.10 | ₩124,482 | ₩127,391 | ₩119,329 | ₩120,104 | -3.52% | 23.4만 |
|---|