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 | ₩101,262 | ₩103,292 | ₩99,418 | ₩100,340 | -0.91% | 27.1만 |
| 2026.10.08 | ₩97,321 | ₩100,500 | ₩97,041 | ₩99,792 | +2.54% | 26만 |
| 2026.10.07 | ₩97,775 | ₩99,245 | ₩96,413 | ₩98,069 | +0.30% | 16.8만 |
| 2026.10.06 | ₩98,817 | ₩101,035 | ₩97,909 | ₩98,724 | -0.09% | 16만 |
| 2026.10.05 | ₩98,163 | ₩99,418 | ₩97,254 | ₩98,283 | +0.12% | 17.2만 |
| 2026.10.02 | ₩99,619 | ₩101,515 | ₩97,962 | ₩98,230 | -1.39% | 24.9만 |
| 2026.10.01 | ₩99,418 | ₩100,674 | ₩98,096 | ₩98,417 | -1.01% | 19.9만 |
| 2026.09.30 | ₩101,141 | ₩102,584 | ₩98,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,684 |
| -2.43% |
| 17.1만 |
| 2026.09.29 | ₩103,132 | ₩104,120 | ₩100,781 | ₩101,141 | -1.93% | 18.8만 |
|---|
| 2026.09.28 | ₩105,202 | ₩105,202 | ₩102,397 | ₩103,132 | -1.97% | 18.2만 |
|---|
| 2026.09.25 | ₩106,364 | ₩107,299 | ₩105,055 | ₩105,389 | -0.92% | 11.9만 |
|---|
| 2026.09.24 | ₩107,019 | ₩108,301 | ₩104,895 | ₩106,364 | -0.61% | 21.9만 |
|---|
| 2026.09.23 | ₩107,793 | ₩112,802 | ₩105,469 | ₩108,675 | +0.82% | 38.1만 |
|---|
| 2026.09.22 | ₩108,996 | ₩108,996 | ₩106,177 | ₩106,711 | -2.10% | 12.6만 |
|---|
| 2026.09.21 | ₩108,261 | ₩108,261 | ₩106,070 | ₩107,152 | -1.02% | 10.6만 |
|---|
| 2026.09.18 | ₩106,965 | ₩109,209 | ₩105,242 | ₩106,792 | -0.16% | 18.2만 |
|---|
| 2026.09.17 | ₩106,778 | ₩107,540 | ₩106,030 | ₩106,845 | +0.06% | 11.3만 |
|---|
| 2026.09.16 | ₩103,519 | ₩106,124 | ₩103,012 | ₩104,695 | +1.14% | 20.1만 |
|---|
| 2026.09.15 | ₩108,114 | ₩108,141 | ₩103,532 | ₩103,960 | -3.84% | 23.3만 |
|---|
| 2026.09.14 | ₩109,516 | ₩110,665 | ₩107,687 | ₩108,915 | -0.55% | 12.1만 |
|---|
| 2026.09.11 | ₩110,064 | ₩111,173 | ₩109,009 | ₩109,797 | -0.24% | 14.2만 |
|---|
| 2026.09.10 | ₩109,717 | ₩112,295 | ₩109,142 | ₩109,436 | -0.26% | 14.9만 |
|---|
| 2026.09.09 | ₩115,701 | ₩116,102 | ₩108,622 | ₩110,051 | -4.88% | 23.1만 |
|---|
| 2026.09.08 | ₩113,724 | ₩118,439 | ₩113,671 | ₩116,542 | +2.48% | 23.6만 |
|---|
| 2026.09.04 | ₩114,766 | ₩115,968 | ₩113,858 | ₩114,579 | -0.16% | 16만 |
|---|
| 2026.09.03 | ₩118,573 | ₩119,307 | ₩115,714 | ₩116,302 | -1.92% | 30만 |
|---|
| 2026.09.02 | ₩114,753 | ₩119,321 | ₩114,753 | ₩116,957 | +1.92% | 19만 |
|---|
| 2026.09.01 | ₩116,329 | ₩118,586 | ₩115,554 | ₩116,663 | +0.29% | 17.8만 |
|---|
| 2026.08.31 | ₩116,623 | ₩118,386 | ₩115,875 | ₩117,477 | +0.73% | 18.6만 |
|---|
| 2026.08.28 | ₩117,371 | ₩118,640 | ₩115,233 | ₩117,531 | +0.14% | 14만 |
|---|
| 2026.08.27 | ₩114,793 | ₩118,119 | ₩113,444 | ₩117,371 | +2.25% | 19.4만 |
|---|
| 2026.08.26 | ₩113,951 | ₩116,529 | ₩113,724 | ₩114,793 | +0.74% | 22.6만 |
|---|
| 2026.08.25 | ₩113,230 | ₩116,569 | ₩112,175 | ₩114,138 | +0.80% | 22.6만 |
|---|
| 2026.08.24 | ₩113,163 | ₩113,938 | ₩109,877 | ₩111,533 | -1.44% | 29.7만 |
|---|
| 2026.08.21 | ₩115,995 | ₩116,222 | ₩110,826 | ₩114,285 | -1.47% | 36만 |
|---|
| 2026.08.20 | ₩112,802 | ₩114,819 | ₩112,642 | ₩114,312 | +1.34% | 16.2만 |
|---|
| 2026.08.19 | ₩113,083 | ₩114,859 | ₩108,849 | ₩113,337 | +0.22% | 21.4만 |
|---|
| 2026.08.18 | ₩110,812 | ₩113,550 | ₩110,024 | ₩112,923 | +1.90% | 23.9만 |
|---|
| 2026.08.17 | ₩114,552 | ₩115,314 | ₩111,453 | ₩111,493 | -2.67% | 26만 |
|---|
| 2026.08.14 | ₩114,566 | ₩116,663 | ₩113,858 | ₩115,407 | +0.73% | 19.4만 |
|---|
| 2026.08.13 | ₩113,884 | ₩114,873 | ₩110,692 | ₩113,163 | -0.63% | 17.3만 |
|---|
| 2026.08.12 | ₩113,524 | ₩113,898 | ₩111,761 | ₩113,444 | -0.07% | 17.1만 |
|---|
| 2026.08.11 | ₩110,692 | ₩113,216 | ₩109,931 | ₩112,148 | +1.32% | 25.7만 |
|---|
| 2026.08.10 | ₩114,098 | ₩115,768 | ₩108,581 | ₩109,944 | -3.64% | 51.3만 |
|---|
| 2026.08.07 | ₩114,833 | ₩118,506 | ₩105,723 | ₩115,193 | +0.31% | 66.4만 |
|---|
| 2026.08.06 | ₩98,964 | ₩101,115 | ₩97,254 | ₩98,430 | -0.54% | 34.3만 |
|---|
| 2026.08.05 | ₩101,115 | ₩102,851 | ₩98,991 | ₩99,018 | -2.07% | 21.7만 |
|---|
| 2026.08.04 | ₩99,899 | ₩104,013 | ₩99,899 | ₩102,237 | +2.34% | 28.1만 |
|---|
| 2026.08.03 | ₩91,538 | ₩98,310 | ₩91,177 | ₩98,296 | +7.38% | 38.9만 |
|---|
| 2026.07.31 | ₩93,541 | ₩97,762 | ₩91,377 | ₩91,538 | -2.14% | 35.7만 |
|---|
| 2026.07.30 | ₩91,564 | ₩95,665 | ₩90,870 | ₩93,969 | +2.63% | 19.8만 |
|---|
| 2026.07.29 | ₩93,100 | ₩93,501 | ₩89,734 | ₩90,442 | -2.86% | 23.1만 |
|---|
| 2026.07.28 | ₩96,159 | ₩96,173 | ₩92,860 | ₩93,528 | -2.74% | 19.8만 |
|---|
| 2026.07.27 | ₩97,709 | ₩99,271 | ₩94,556 | ₩95,986 | -1.76% | 19.2만 |
|---|
| 2026.07.24 | ₩98,684 | ₩98,991 | ₩96,346 | ₩97,014 | -1.69% | 18.2만 |
|---|
| 2026.07.23 | ₩98,604 | ₩99,859 | ₩97,014 | ₩97,976 | -0.64% | 12.6만 |
|---|
| 2026.07.22 | ₩97,027 | ₩100,153 | ₩96,720 | ₩99,539 | +2.59% | 20.3만 |
|---|
| 2026.07.21 | ₩97,508 | ₩99,739 | ₩96,800 | ₩97,295 | -0.22% | 18.9만 |
|---|
| 2026.07.20 | ₩97,602 | ₩98,510 | ₩95,812 | ₩97,041 | -0.57% | 24.5만 |
|---|
| 2026.07.17 | ₩98,350 | ₩100,247 | ₩97,014 | ₩97,108 | -1.26% | 16.9만 |
|---|
| 2026.07.16 | ₩97,829 | ₩100,727 | ₩96,600 | ₩100,153 | +2.38% | 30.9만 |
|---|
| 2026.07.15 | ₩98,243 | ₩101,248 | ₩97,108 | ₩97,241 | -1.02% | 53만 |
|---|
| 2026.07.14 | ₩96,333 | ₩103,132 | ₩96,106 | ₩97,001 | +0.69% | 45만 |
|---|
| 2026.07.13 | ₩96,279 | ₩97,615 | ₩94,583 | ₩95,251 | -1.07% | 21.3만 |
|---|
| 2026.07.10 | ₩98,670 | ₩98,871 | ₩95,304 | ₩96,279 | -2.42% | 30.3만 |
|---|
| 2026.07.09 | ₩101,008 | ₩101,449 | ₩98,363 | ₩98,537 | -2.45% | 28.4만 |
|---|
| 2026.07.08 | ₩101,409 | ₩103,052 | ₩99,512 | ₩100,567 | -0.83% | 33.4만 |
|---|
| 2026.07.07 | ₩105,549 | ₩105,549 | ₩101,849 | ₩102,704 | -2.70% | 23.6만 |
|---|
| 2026.07.06 | ₩101,916 | ₩105,990 | ₩101,849 | ₩105,402 | +3.42% | 40.1만 |
|---|
| 2026.07.02 | ₩104,347 | ₩106,177 | ₩101,248 | ₩101,916 | -2.33% | 22.5만 |
|---|
| 2026.07.01 | ₩106,311 | ₩106,311 | ₩104,080 | ₩104,267 | -1.92% | 41.9만 |
|---|
| 2026.06.30 | ₩105,817 | ₩106,538 | ₩101,315 | ₩105,656 | -0.15% | 34.1만 |
|---|
| 2026.06.29 | ₩108,194 | ₩110,852 | ₩104,534 | ₩105,817 | -2.20% | 46.7만 |
|---|
| 2026.06.26 | ₩105,015 | ₩109,169 | ₩104,187 | ₩108,622 | +3.43% | 76.5만 |
|---|
| 2026.06.25 | ₩107,085 | ₩109,784 | ₩104,935 | ₩105,429 | -1.55% | 23.9만 |
|---|
| 2026.06.24 | ₩109,917 | ₩110,719 | ₩107,152 | ₩107,833 | -1.90% | 26.3만 |
|---|
| 2026.06.23 | ₩107,353 | ₩112,896 | ₩107,353 | ₩109,917 | +2.39% | 39.6만 |
|---|
| 2026.06.22 | ₩116,943 | ₩118,880 | ₩109,864 | ₩110,866 | -5.20% | 49만 |
|---|
| 2026.06.18 | ₩124,771 | ₩126,774 | ₩117,972 | ₩118,880 | -4.72% | 64.7만 |
|---|
| 2026.06.17 | ₩125,505 | ₩129,753 | ₩123,315 | ₩123,795 | -1.36% | 24.7만 |
|---|
| 2026.06.16 | ₩127,736 | ₩129,673 | ₩123,408 | ₩125,545 | -1.71% | 25.1만 |
|---|
| 2026.06.15 | ₩130,902 | ₩131,569 | ₩125,679 | ₩127,576 | -2.54% | 35.4만 |
|---|
| 2026.06.12 | ₩131,810 | ₩134,895 | ₩128,497 | ₩128,631 | -2.41% | 31.6만 |
|---|
| 2026.06.11 | ₩129,379 | ₩132,491 | ₩127,883 | ₩130,207 | +0.64% | 25만 |
|---|
| 2026.06.10 | ₩131,730 | ₩135,229 | ₩128,577 | ₩129,205 | -1.92% | 28만 |
|---|
| 2026.06.09 | ₩132,384 | ₩135,911 | ₩128,203 | ₩131,997 | -0.29% | 44.4만 |
|---|
| 2026.06.08 | ₩130,367 | ₩134,241 | ₩128,484 | ₩131,583 | +0.93% | 16.8만 |
|---|
| 2026.06.05 | ₩130,234 | ₩133,573 | ₩127,362 | ₩129,846 | -0.30% | 27.5만 |
|---|
| 2026.06.04 | ₩128,564 | ₩134,909 | ₩128,511 | ₩130,768 | +1.71% | 27.8만 |
|---|
| 2026.06.03 | ₩127,108 | ₩130,808 | ₩123,288 | ₩129,486 | +1.87% | 43.4만 |
|---|
| 2026.06.02 | ₩125,799 | ₩128,604 | ₩124,570 | ₩127,856 | +1.64% | 29만 |
|---|
| 2026.06.01 | ₩120,830 | ₩127,749 | ₩119,548 | ₩125,893 | +4.19% | 25.4만 |
|---|
| 2026.05.29 | ₩123,181 | ₩123,982 | ₩120,256 | ₩121,338 | -1.50% | 25.7만 |
|---|
| 2026.05.28 | ₩123,822 | ₩125,345 | ₩121,151 | ₩123,154 | -0.54% | 17.9만 |
|---|
| 2026.05.27 | ₩124,236 | ₩128,230 | ₩121,658 | ₩124,290 | +0.04% | 25.5만 |
|---|
| 2026.05.26 | ₩126,828 | ₩128,217 | ₩123,862 | ₩124,450 | -1.87% | 18.9만 |
|---|
| 2026.05.22 | ₩123,929 | ₩126,627 | ₩121,752 | ₩124,958 | +0.83% | 22.9만 |
|---|
| 2026.05.21 | ₩122,193 | ₩124,183 | ₩120,443 | ₩121,124 | -0.87% | 16만 |
|---|
| 2026.05.20 | ₩119,615 | ₩126,667 | ₩119,588 | ₩123,689 | +3.41% | 30만 |
|---|
| 2026.05.19 | ₩117,705 | ₩120,095 | ₩116,275 | ₩118,479 | +0.66% | 35.1만 |
|---|
| 2026.05.18 | ₩122,433 | ₩126,213 | ₩118,880 | ₩119,014 | -2.79% | 61.5만 |
|---|
| 2026.05.15 | ₩121,752 | ₩124,958 | ₩118,880 | ₩123,047 | +1.06% | 48.5만 |
|---|
| 2026.05.14 | ₩121,618 | ₩126,080 | ₩119,080 | ₩122,433 | +0.67% | 48.6만 |
|---|
| 2026.05.13 | ₩124,023 | ₩124,223 | ₩119,588 | ₩121,632 | -1.93% | 56.6만 |
|---|
| 2026.05.12 | ₩121,738 | ₩128,484 | ₩117,197 | ₩124,183 | +2.01% | 117만 |
|---|
| 2026.05.11 | ₩116,182 | ₩130,902 | ₩112,201 | ₩124,103 | +6.82% | 174.7만 |
|---|
| 2026.05.08 | ₩104,254 | ₩118,132 | ₩104,254 | ₩118,065 | +13.25% | 111.9만 |
|---|
| 2026.05.07 | ₩101,222 | ₩102,584 | ₩97,816 | ₩99,472 | -1.73% | 37.7만 |
|---|
| 2026.05.06 | ₩103,706 | ₩103,840 | ₩99,125 | ₩101,128 | -2.49% | 39.2만 |
|---|
| 2026.05.05 | ₩97,335 | ₩102,744 | ₩97,335 | ₩102,384 | +5.19% | 29.7만 |
|---|
| 2026.05.04 | ₩98,377 | ₩99,499 | ₩94,703 | ₩97,134 | -1.26% | 38.2만 |
|---|
| 2026.05.01 | ₩101,582 | ₩102,851 | ₩97,482 | ₩98,817 | -2.72% | 34.8만 |
|---|
| 2026.04.30 | ₩97,722 | ₩101,716 | ₩97,014 | ₩101,515 | +3.88% | 29.4만 |
|---|
| 2026.04.29 | ₩97,441 | ₩98,417 | ₩95,291 | ₩97,321 | -0.12% | 33.7만 |
|---|
| 2026.04.28 | ₩86,382 | ₩97,201 | ₩86,382 | ₩97,134 | +12.45% | 67.1만 |
|---|
| 2026.04.27 | ₩96,947 | ₩97,508 | ₩89,013 | ₩89,374 | -7.81% | 114.9만 |
|---|
| 2026.04.24 | ₩102,517 | ₩105,977 | ₩100,607 | ₩104,120 | +1.56% | 19.6만 |
|---|
| 2026.04.23 | ₩103,185 | ₩103,185 | ₩99,512 | ₩102,491 | -0.67% | 25.3만 |
|---|
| 2026.04.22 | ₩104,641 | ₩106,858 | ₩101,956 | ₩103,199 | -1.38% | 15.3만 |
|---|
| 2026.04.21 | ₩104,200 | ₩107,500 | ₩101,035 | ₩103,279 | -0.88% | 28.6만 |
|---|
| 2026.04.20 | ₩103,906 | ₩106,578 | ₩102,170 | ₩104,588 | +0.66% | 22.6만 |
|---|
| 2026.04.17 | ₩106,444 | ₩107,526 | ₩103,118 | ₩103,893 | -2.40% | 51.7만 |
|---|
| 2026.04.16 | ₩107,166 | ₩108,996 | ₩103,813 | ₩103,853 | -3.09% | 20.5만 |
|---|
| 2026.04.15 | ₩107,313 | ₩107,727 | ₩103,038 | ₩105,149 | -2.02% | 44.3만 |
|---|
| 2026.04.14 | ₩104,668 | ₩107,606 | ₩104,187 | ₩107,059 | +2.28% | 17.5만 |
|---|
| 2026.04.13 | ₩102,865 | ₩106,418 | ₩100,848 | ₩103,773 | +0.88% | 30.7만 |
|---|
| 2026.04.10 | ₩111,907 | ₩112,802 | ₩104,200 | ₩104,481 | -6.64% | 31.3만 |
|---|
| 2026.04.09 | ₩107,967 | ₩113,230 | ₩106,191 | ₩112,201 | +3.92% | 33.2만 |
|---|
| 2026.04.08 | ₩109,263 | ₩111,814 | ₩106,257 | ₩107,967 | -1.19% | 23만 |
|---|
| 2026.04.07 | ₩104,053 | ₩105,870 | ₩102,197 | ₩104,200 | +0.14% | 25.9만 |
|---|
| 2026.04.06 | ₩107,419 | ₩108,194 | ₩105,256 | ₩105,496 | -1.79% | 18.4만 |
|---|
| 2026.04.02 | ₩102,691 | ₩109,583 | ₩102,277 | ₩107,313 | +4.50% | 19만 |
|---|
| 2026.04.01 | ₩103,906 | ₩107,192 | ₩103,158 | ₩105,523 | +1.56% | 18.9만 |
|---|
| 2026.03.31 | ₩102,477 | ₩102,985 | ₩98,403 | ₩102,263 | -0.21% | 26.7만 |
|---|
| 2026.03.30 | ₩106,858 | ₩106,858 | ₩100,393 | ₩100,621 | -5.84% | 28.5만 |
|---|
| 2026.03.27 | ₩105,189 | ₩108,261 | ₩104,120 | ₩106,578 | +1.32% | 26만 |
|---|
| 2026.03.26 | ₩108,007 | ₩111,560 | ₩106,778 | ₩107,059 | -0.88% | 25.2만 |
|---|
| 2026.03.25 | ₩111,827 | ₩114,005 | ₩109,436 | ₩110,598 | -1.10% | 36.9만 |
|---|
| 2026.03.24 | ₩106,191 | ₩109,891 | ₩104,855 | ₩109,289 | +2.92% | 29.3만 |
|---|
| 2026.03.23 | ₩102,851 | ₩107,593 | ₩102,263 | ₩107,446 | +4.47% | 34.1만 |
|---|
| 2026.03.20 | ₩101,168 | ₩101,702 | ₩98,283 | ₩100,874 | -0.29% | 31.8만 |
|---|
| 2026.03.19 | ₩98,911 | ₩101,769 | ₩97,602 | ₩100,754 | +1.86% | 24.4만 |
|---|
| 2026.03.18 | ₩104,574 | ₩104,855 | ₩99,806 | ₩100,420 | -3.97% | 29.4만 |
|---|
| 2026.03.17 | ₩105,630 | ₩107,753 | ₩103,118 | ₩104,574 | -1.00% | 30.1만 |
|---|
| 2026.03.16 | ₩107,900 | ₩109,864 | ₩104,187 | ₩105,002 | -2.69% | 43만 |
|---|
| 2026.03.13 | ₩108,381 | ₩110,518 | ₩102,865 | ₩106,177 | -2.03% | 45.6만 |
|---|
| 2026.03.12 | ₩109,503 | ₩111,320 | ₩104,654 | ₩106,765 | -2.50% | 38만 |
|---|
| 2026.03.11 | ₩109,623 | ₩113,524 | ₩108,328 | ₩112,175 | +2.33% | 23.6만 |
|---|
| 2026.03.10 | ₩110,946 | ₩113,751 | ₩108,368 | ₩111,280 | +0.30% | 36.8만 |
|---|
| 2026.03.09 | ₩107,192 | ₩111,934 | ₩105,082 | ₩110,946 | +3.50% | 29.1만 |
|---|
| 2026.03.06 | ₩105,603 | ₩111,066 | ₩103,279 | ₩110,839 | +4.96% | 35.4만 |
|---|
| 2026.03.05 | ₩110,411 | ₩112,201 | ₩108,381 | ₩109,877 | -0.48% | 32.1만 |
|---|
| 2026.03.04 | ₩116,876 | ₩118,225 | ₩111,373 | ₩112,028 | -4.15% | 32.5만 |
|---|
| 2026.03.03 | ₩113,216 | ₩115,941 | ₩109,530 | ₩114,993 | +1.57% | 38.8만 |
|---|
| 2026.03.02 | ₩116,556 | ₩119,281 | ₩110,879 | ₩116,850 | +0.25% | 69.8만 |
|---|
| 2026.02.27 | ₩133,773 | ₩134,054 | ₩117,544 | ₩119,067 | -10.99% | 121.4만 |
|---|
| 2026.02.26 | ₩156,855 | ₩162,011 | ₩153,449 | ₩159,753 | +1.85% | 27.8만 |
|---|
| 2026.02.25 | ₩152,166 | ₩157,990 | ₩148,680 | ₩156,414 | +2.79% | 19.6만 |
|---|
| 2026.02.24 | ₩147,425 | ₩149,762 | ₩144,406 | ₩149,161 | +1.18% | 20.8만 |
|---|
| 2026.02.23 | ₩155,853 | ₩156,628 | ₩146,116 | ₩147,425 | -5.41% | 27.7만 |
|---|
| 2026.02.20 | ₩156,681 | ₩160,942 | ₩155,613 | ₩158,952 | +1.45% | 15.8만 |
|---|
| 2026.02.19 | ₩154,851 | ₩159,500 | ₩154,851 | ₩157,790 | +1.90% | 15.4만 |
|---|
| 2026.02.18 | ₩153,943 | ₩160,101 | ₩152,206 | ₩155,319 | +0.89% | 26.1만 |
|---|
| 2026.02.17 | ₩155,559 | ₩157,843 | ₩149,254 | ₩153,743 | -1.17% | 33만 |
|---|
| 2026.02.13 | ₩150,844 | ₩161,623 | ₩150,283 | ₩156,721 | +3.90% | 31.6만 |
|---|
| 2026.02.12 | ₩152,166 | ₩157,416 | ₩147,545 | ₩150,270 | -1.25% | 32.6만 |
|---|
| 2026.02.11 | ₩155,319 | ₩156,868 | ₩146,930 | ₩151,285 | -2.60% | 21.1만 |
|---|
| 2026.02.10 | ₩155,466 | ₩157,883 | ₩150,470 | ₩153,008 | -1.58% | 21.2만 |
|---|
| 2026.02.09 | ₩154,410 | ₩160,288 | ₩154,290 | ₩157,042 | +1.70% | 25.3만 |
|---|
| 2026.02.06 | ₩147,852 | ₩154,197 | ₩147,251 | ₩153,876 | +4.07% | 39.9만 |
|---|
| 2026.02.05 | ₩147,518 | ₩149,896 | ₩142,669 | ₩143,538 | -2.70% | 31.4만 |
|---|
| 2026.02.04 | ₩170,172 | ₩170,172 | ₩141,253 | ₩149,522 | -12.14% | 68.6만 |
|---|
| 2026.02.03 | ₩174,593 | ₩180,324 | ₩167,407 | ₩169,758 | -2.77% | 23.6만 |
|---|
| 2026.02.02 | ₩167,955 | ₩172,082 | ₩162,986 | ₩171,187 | +1.92% | 25.2만 |
|---|
| 2026.01.30 | ₩177,986 | ₩181,659 | ₩166,966 | ₩168,569 | -5.29% | 29.9만 |
|---|
| 2026.01.29 | ₩178,787 | ₩182,621 | ₩172,616 | ₩178,801 | +0.01% | 18.2만 |
|---|
| 2026.01.28 | ₩180,724 | ₩182,995 | ₩175,528 | ₩178,133 | -1.43% | 27.4만 |
|---|
| 2026.01.27 | ₩174,500 | ₩181,058 | ₩173,231 | ₩180,243 | +3.29% | 24.2만 |
|---|
| 2026.01.26 | ₩170,132 | ₩175,982 | ₩168,249 | ₩172,363 | +1.31% | 19.7만 |
|---|
| 2026.01.23 | ₩175,648 | ₩177,692 | ₩168,302 | ₩169,958 | -3.24% | 33만 |
|---|
| 2026.01.22 | ₩175,114 | ₩177,305 | ₩174,353 | ₩175,782 | +0.38% | 16.2만 |
|---|
| 2026.01.21 | ₩176,263 | ₩177,652 | ₩167,020 | ₩173,525 | -1.55% | 31.3만 |
|---|
| 2026.01.20 | ₩174,660 | ₩178,146 | ₩171,054 | ₩174,754 | +0.05% | 26.7만 |
|---|
| 2026.01.16 | ₩178,988 | ₩180,457 | ₩174,794 | ₩178,694 | -0.16% | 28.1만 |
|---|
| 2026.01.15 | ₩174,754 | ₩180,324 | ₩172,656 | ₩178,974 | +2.42% | 40.2만 |
|---|
| 2026.01.14 | ₩168,930 | ₩173,258 | ₩162,305 | ₩172,590 | +2.17% | 47.6만 |
|---|
| 2026.01.13 | ₩163,720 | ₩170,733 | ₩163,654 | ₩169,731 | +3.67% | 46.5만 |
|---|
| 2026.01.12 | ₩160,047 | ₩164,281 | ₩158,952 | ₩162,425 | +1.49% | 43.3만 |
|---|
| 2026.01.09 | ₩151,191 | ₩160,288 | ₩151,191 | ₩160,007 | +5.83% | 39.9만 |
|---|
| 2026.01.08 | ₩153,582 | ₩154,945 | ₩144,259 | ₩150,523 | -1.99% | 37.3만 |
|---|
| 2026.01.07 | ₩153,382 | ₩156,280 | ₩148,413 | ₩152,661 | -0.47% | 45.4만 |
|---|
| 2026.01.06 | ₩146,650 | ₩152,434 | ₩140,412 | ₩152,140 | +3.74% | 60.5만 |
|---|
| 2026.01.05 | ₩143,952 | ₩148,774 | ₩143,765 | ₩146,583 | +1.83% | 18.4만 |
|---|
| 2026.01.02 | ₩139,544 | ₩143,110 | ₩138,582 | ₩142,469 | +2.10% | 15.7만 |
|---|
| 2025.12.31 | ₩144,833 | ₩144,953 | ₩138,221 | ₩138,462 | -4.40% | 31.7만 |
|---|
| 2025.12.30 | ₩148,012 | ₩148,239 | ₩143,885 | ₩144,660 | -2.27% | 12.7만 |
|---|
| 2025.12.29 | ₩146,984 | ₩149,602 | ₩143,497 | ₩148,012 | +0.70% | 14.3만 |
|---|
| 2025.12.26 | ₩150,043 | ₩150,924 | ₩146,997 | ₩148,627 | -0.94% | 12.7만 |
|---|
| 2025.12.24 | ₩148,039 | ₩153,609 | ₩147,879 | ₩150,857 | +1.90% | 12.7만 |
|---|
| 2025.12.23 | ₩149,762 | ₩152,848 | ₩145,595 | ₩146,944 | -1.88% | 20.3만 |
|---|
| 2025.12.22 | ₩153,369 | ₩154,851 | ₩148,921 | ₩151,685 | -1.10% | 45.8만 |
|---|
| 2025.12.19 | ₩141,066 | ₩148,907 | ₩139,798 | ₩148,760 | +5.45% | 36.3만 |
|---|
| 2025.12.18 | ₩138,822 | ₩143,417 | ₩138,822 | ₩141,387 | +1.85% | 13.2만 |
|---|
| 2025.12.17 | ₩138,609 | ₩141,107 | ₩134,909 | ₩136,071 | -1.83% | 13.8만 |
|---|
| 2025.12.16 | ₩139,824 | ₩142,509 | ₩137,620 | ₩138,609 | -0.87% | 15.3만 |
|---|
| 2025.12.15 | ₩140,853 | ₩142,509 | ₩138,275 | ₩139,597 | -0.89% | 12.3만 |
|---|
| 2025.12.12 | ₩144,272 | ₩146,423 | ₩136,498 | ₩138,261 | -4.17% | 23.6만 |
|---|
| 2025.12.11 | ₩139,223 | ₩146,289 | ₩137,714 | ₩144,406 | +3.72% | 29.7만 |
|---|
| 2025.12.10 | ₩137,740 | ₩141,280 | ₩136,912 | ₩138,475 | +0.53% | 18만 |
|---|
| 2025.12.09 | ₩137,620 | ₩139,103 | ₩135,790 | ₩137,834 | +0.16% | 17.6만 |
|---|
| 2025.12.08 | ₩141,040 | ₩141,427 | ₩136,979 | ₩138,342 | -1.91% | 12.8만 |
|---|
| 2025.12.05 | ₩140,252 | ₩140,586 | ₩135,964 | ₩139,317 | -0.67% | 12.6만 |
|---|
| 2025.12.04 | ₩133,533 | ₩142,322 | ₩133,439 | ₩140,452 | +5.18% | 17.7만 |
|---|
| 2025.12.03 | ₩130,902 | ₩133,533 | ₩128,217 | ₩133,239 | +1.79% | 10.2만 |
|---|
| 2025.12.02 | ₩131,569 | ₩133,560 | ₩130,608 | ₩131,623 | +0.04% | 11.6만 |
|---|
| 2025.12.01 | ₩133,733 | ₩134,468 | ₩129,005 | ₩130,354 | -2.53% | 23.3만 |
|---|
| 2025.11.28 | ₩136,151 | ₩137,233 | ₩132,251 | ₩134,775 | -1.01% | 12만 |
|---|
| 2025.11.26 | ₩133,854 | ₩135,937 | ₩131,169 | ₩134,815 | +0.72% | 12만 |
|---|
| 2025.11.25 | ₩132,010 | ₩133,573 | ₩129,606 | ₩132,772 | +0.58% | 22.9만 |
|---|
| 2025.11.24 | ₩129,873 | ₩136,244 | ₩129,593 | ₩133,065 | +2.46% | 30.7만 |
|---|
| 2025.11.21 | ₩123,755 | ₩129,967 | ₩122,126 | ₩129,873 | +4.94% | 37.9만 |
|---|
| 2025.11.20 | ₩131,569 | ₩134,869 | ₩123,956 | ₩124,250 | -5.56% | 28.5만 |
|---|
| 2025.11.19 | ₩127,669 | ₩129,446 | ₩123,502 | ₩127,442 | -0.18% | 17.2만 |
|---|
| 2025.11.18 | ₩125,011 | ₩128,991 | ₩124,210 | ₩126,507 | +1.20% | 17만 |
|---|
| 2025.11.17 | ₩128,043 | ₩131,596 | ₩125,639 | ₩126,654 | -1.08% | 23.5만 |
|---|
| 2025.11.14 | ₩118,920 | ₩128,444 | ₩117,304 | ₩128,056 | +7.68% | 28.8만 |
|---|
| 2025.11.13 | ₩126,333 | ₩126,560 | ₩121,832 | ₩123,315 | -2.39% | 24만 |
|---|
| 2025.11.12 | ₩127,188 | ₩127,576 | ₩121,966 | ₩125,719 | -1.16% | 20.5만 |
|---|
| 2025.11.11 | ₩122,901 | ₩125,532 | ₩121,191 | ₩124,383 | +1.21% | 26.7만 |
|---|
| 2025.11.10 | ₩126,173 | ₩128,524 | ₩123,088 | ₩125,786 | -0.31% | 37.5만 |
|---|
| 2025.11.07 | ₩128,243 | ₩129,112 | ₩110,425 | ₩121,471 | -5.28% | 65.9만 |
|---|
| 2025.11.06 | ₩125,385 | ₩125,692 | ₩112,896 | ₩113,898 | -9.16% | 45.7만 |
|---|
| 2025.11.05 | ₩121,939 | ₩126,881 | ₩121,551 | ₩125,706 | +3.09% | 21.8만 |
|---|
| 2025.11.04 | ₩121,271 | ₩124,543 | ₩119,949 | ₩121,338 | +0.06% | 20.6만 |
|---|
| 2025.11.03 | ₩126,440 | ₩127,348 | ₩123,021 | ₩124,944 | -1.18% | 24.7만 |
|---|
| 2025.10.31 | ₩123,889 | ₩128,016 | ₩123,021 | ₩126,240 | +1.90% | 20.5만 |
|---|
| 2025.10.30 | ₩123,141 | ₩124,931 | ₩121,311 | ₩122,941 | -0.16% | 20.8만 |
|---|
| 2025.10.29 | ₩124,049 | ₩125,973 | ₩121,004 | ₩123,141 | -0.73% | 19.2만 |
|---|
| 2025.10.28 | ₩126,894 | ₩128,377 | ₩123,234 | ₩124,129 | -2.18% | 19만 |
|---|
| 2025.10.27 | ₩137,834 | ₩138,181 | ₩128,270 | ₩128,524 | -6.75% | 23.4만 |
|---|
| 2025.10.24 | ₩134,909 | ₩138,635 | ₩133,907 | ₩136,739 | +1.36% | 32.9만 |
|---|
| 2025.10.23 | ₩124,450 | ₩132,772 | ₩123,421 | ₩131,823 | +5.92% | 24.9만 |
|---|
| 2025.10.22 | ₩129,272 | ₩132,237 | ₩121,404 | ₩124,196 | -3.93% | 24.7만 |
|---|
| 2025.10.21 | ₩132,050 | ₩132,050 | ₩126,894 | ₩129,579 | -1.87% | 16.5만 |
|---|
| 2025.10.20 | ₩130,594 | ₩132,718 | ₩129,058 | ₩132,304 | +1.31% | 20.1만 |
|---|
| 2025.10.17 | ₩125,078 | ₩128,043 | ₩123,942 | ₩127,429 | +1.88% | 17.2만 |
|---|
| 2025.10.16 | ₩128,444 | ₩130,167 | ₩125,332 | ₩125,759 | -2.09% | 19.4만 |
|---|
| 2025.10.15 | ₩128,430 | ₩133,573 | ₩127,095 | ₩128,350 | -0.06% | 20.2만 |
|---|
| 2025.10.14 | ₩122,246 | ₩127,950 | ₩120,376 | ₩127,642 | +4.41% | 27.2만 |
|---|
| 2025.10.13 | ₩122,139 | ₩125,038 | ₩121,551 | ₩124,998 | +2.34% | 17.6만 |
|---|
| 2025.10.10 | ₩124,570 | ₩127,482 | ₩119,414 | ₩120,189 | -3.52% | 23.4만 |
|---|