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 | ₩101,705 | ₩103,744 | ₩99,854 | ₩100,779 | -0.91% | 27.1만 |
| 2026.10.08 | ₩97,748 | ₩100,940 | ₩97,466 | ₩100,229 | +2.54% | 26만 |
| 2026.10.07 | ₩98,204 | ₩99,679 | ₩96,835 | ₩98,499 | +0.30% | 16.8만 |
| 2026.10.06 | ₩99,250 | ₩101,477 | ₩98,338 | ₩99,156 | -0.09% | 16만 |
| 2026.10.05 | ₩98,593 | ₩99,854 | ₩97,680 | ₩98,713 | +0.12% | 17.2만 |
| 2026.10.02 | ₩100,055 | ₩101,960 | ₩98,391 | ₩98,660 | -1.39% | 24.9만 |
| 2026.10.01 | ₩99,854 | ₩101,115 | ₩98,526 | ₩98,848 | -1.01% | 19.9만 |
| 2026.09.30 | ₩101,584 | ₩103,033 | ₩98,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,116 |
| -2.43% |
| 17.1만 |
| 2026.09.29 | ₩103,583 | ₩104,576 | ₩101,222 | ₩101,584 | -1.93% | 18.8만 |
|---|
| 2026.09.28 | ₩105,663 | ₩105,663 | ₩102,846 | ₩103,583 | -1.97% | 18.2만 |
|---|
| 2026.09.25 | ₩106,830 | ₩107,769 | ₩105,515 | ₩105,851 | -0.92% | 11.9만 |
|---|
| 2026.09.24 | ₩107,487 | ₩108,775 | ₩105,354 | ₩106,830 | -0.61% | 21.9만 |
|---|
| 2026.09.23 | ₩108,266 | ₩113,296 | ₩105,931 | ₩109,151 | +0.82% | 38.1만 |
|---|
| 2026.09.22 | ₩109,473 | ₩109,473 | ₩106,642 | ₩107,179 | -2.10% | 12.6만 |
|---|
| 2026.09.21 | ₩108,735 | ₩108,735 | ₩106,535 | ₩107,622 | -1.02% | 10.6만 |
|---|
| 2026.09.18 | ₩107,434 | ₩109,688 | ₩105,703 | ₩107,259 | -0.16% | 18.2만 |
|---|
| 2026.09.17 | ₩107,246 | ₩108,011 | ₩106,495 | ₩107,313 | +0.06% | 11.3만 |
|---|
| 2026.09.16 | ₩103,972 | ₩106,589 | ₩103,463 | ₩105,153 | +1.14% | 20.1만 |
|---|
| 2026.09.15 | ₩108,587 | ₩108,614 | ₩103,986 | ₩104,415 | -3.84% | 23.3만 |
|---|
| 2026.09.14 | ₩109,996 | ₩111,150 | ₩108,158 | ₩109,392 | -0.55% | 12.1만 |
|---|
| 2026.09.11 | ₩110,546 | ₩111,660 | ₩109,486 | ₩110,278 | -0.24% | 14.2만 |
|---|
| 2026.09.10 | ₩110,197 | ₩112,787 | ₩109,621 | ₩109,916 | -0.26% | 14.9만 |
|---|
| 2026.09.09 | ₩116,208 | ₩116,610 | ₩109,097 | ₩110,533 | -4.88% | 23.1만 |
|---|
| 2026.09.08 | ₩114,222 | ₩118,958 | ₩114,168 | ₩117,053 | +2.48% | 23.6만 |
|---|
| 2026.09.04 | ₩115,269 | ₩116,476 | ₩114,356 | ₩115,081 | -0.16% | 16만 |
|---|
| 2026.09.03 | ₩119,092 | ₩119,830 | ₩116,221 | ₩116,811 | -1.92% | 30만 |
|---|
| 2026.09.02 | ₩115,255 | ₩119,843 | ₩115,255 | ₩117,469 | +1.92% | 19만 |
|---|
| 2026.09.01 | ₩116,838 | ₩119,105 | ₩116,060 | ₩117,174 | +0.29% | 17.8만 |
|---|
| 2026.08.31 | ₩117,133 | ₩118,904 | ₩116,382 | ₩117,992 | +0.73% | 18.6만 |
|---|
| 2026.08.28 | ₩117,885 | ₩119,159 | ₩115,738 | ₩118,046 | +0.14% | 14만 |
|---|
| 2026.08.27 | ₩115,295 | ₩118,636 | ₩113,940 | ₩117,885 | +2.25% | 19.4만 |
|---|
| 2026.08.26 | ₩114,450 | ₩117,039 | ₩114,222 | ₩115,295 | +0.74% | 22.6만 |
|---|
| 2026.08.25 | ₩113,726 | ₩117,080 | ₩112,666 | ₩114,638 | +0.80% | 22.6만 |
|---|
| 2026.08.24 | ₩113,659 | ₩114,437 | ₩110,358 | ₩112,022 | -1.44% | 29.7만 |
|---|
| 2026.08.21 | ₩116,503 | ₩116,731 | ₩111,311 | ₩114,786 | -1.47% | 36만 |
|---|
| 2026.08.20 | ₩113,296 | ₩115,322 | ₩113,135 | ₩114,812 | +1.34% | 16.2만 |
|---|
| 2026.08.19 | ₩113,578 | ₩115,362 | ₩109,325 | ₩113,833 | +0.22% | 21.4만 |
|---|
| 2026.08.18 | ₩111,297 | ₩114,048 | ₩110,506 | ₩113,417 | +1.90% | 23.9만 |
|---|
| 2026.08.17 | ₩115,054 | ₩115,819 | ₩111,941 | ₩111,982 | -2.67% | 26만 |
|---|
| 2026.08.14 | ₩115,067 | ₩117,174 | ₩114,356 | ₩115,913 | +0.73% | 19.4만 |
|---|
| 2026.08.13 | ₩114,383 | ₩115,376 | ₩111,177 | ₩113,659 | -0.63% | 17.3만 |
|---|
| 2026.08.12 | ₩114,021 | ₩114,397 | ₩112,250 | ₩113,940 | -0.07% | 17.1만 |
|---|
| 2026.08.11 | ₩111,177 | ₩113,712 | ₩110,412 | ₩112,639 | +1.32% | 25.7만 |
|---|
| 2026.08.10 | ₩114,598 | ₩116,275 | ₩109,057 | ₩110,425 | -3.64% | 51.3만 |
|---|
| 2026.08.07 | ₩115,336 | ₩119,025 | ₩106,186 | ₩115,698 | +0.31% | 66.4만 |
|---|
| 2026.08.06 | ₩99,398 | ₩101,558 | ₩97,680 | ₩98,861 | -0.54% | 34.3만 |
|---|
| 2026.08.05 | ₩101,558 | ₩103,302 | ₩99,424 | ₩99,451 | -2.07% | 21.7만 |
|---|
| 2026.08.04 | ₩100,337 | ₩104,469 | ₩100,337 | ₩102,685 | +2.34% | 28.1만 |
|---|
| 2026.08.03 | ₩91,938 | ₩98,740 | ₩91,576 | ₩98,727 | +7.38% | 38.9만 |
|---|
| 2026.07.31 | ₩93,951 | ₩98,190 | ₩91,777 | ₩91,938 | -2.14% | 35.7만 |
|---|
| 2026.07.30 | ₩91,965 | ₩96,084 | ₩91,268 | ₩94,380 | +2.63% | 19.8만 |
|---|
| 2026.07.29 | ₩93,508 | ₩93,911 | ₩90,127 | ₩90,838 | -2.86% | 23.1만 |
|---|
| 2026.07.28 | ₩96,580 | ₩96,594 | ₩93,267 | ₩93,937 | -2.74% | 19.8만 |
|---|
| 2026.07.27 | ₩98,137 | ₩99,706 | ₩94,970 | ₩96,406 | -1.76% | 19.2만 |
|---|
| 2026.07.24 | ₩99,116 | ₩99,424 | ₩96,768 | ₩97,439 | -1.69% | 18.2만 |
|---|
| 2026.07.23 | ₩99,035 | ₩100,297 | ₩97,439 | ₩98,405 | -0.64% | 12.6만 |
|---|
| 2026.07.22 | ₩97,452 | ₩100,592 | ₩97,144 | ₩99,975 | +2.59% | 20.3만 |
|---|
| 2026.07.21 | ₩97,935 | ₩100,176 | ₩97,224 | ₩97,721 | -0.22% | 18.9만 |
|---|
| 2026.07.20 | ₩98,029 | ₩98,942 | ₩96,232 | ₩97,466 | -0.57% | 24.5만 |
|---|
| 2026.07.17 | ₩98,781 | ₩100,686 | ₩97,439 | ₩97,533 | -1.26% | 16.9만 |
|---|
| 2026.07.16 | ₩98,257 | ₩101,169 | ₩97,023 | ₩100,592 | +2.38% | 30.9만 |
|---|
| 2026.07.15 | ₩98,673 | ₩101,692 | ₩97,533 | ₩97,667 | -1.02% | 53만 |
|---|
| 2026.07.14 | ₩96,755 | ₩103,583 | ₩96,527 | ₩97,426 | +0.69% | 45만 |
|---|
| 2026.07.13 | ₩96,701 | ₩98,043 | ₩94,997 | ₩95,668 | -1.07% | 21.3만 |
|---|
| 2026.07.10 | ₩99,103 | ₩99,304 | ₩95,722 | ₩96,701 | -2.42% | 30.3만 |
|---|
| 2026.07.09 | ₩101,450 | ₩101,893 | ₩98,794 | ₩98,968 | -2.45% | 28.4만 |
|---|
| 2026.07.08 | ₩101,853 | ₩103,503 | ₩99,948 | ₩101,008 | -0.83% | 33.4만 |
|---|
| 2026.07.07 | ₩106,012 | ₩106,012 | ₩102,295 | ₩103,154 | -2.70% | 23.6만 |
|---|
| 2026.07.06 | ₩102,363 | ₩106,454 | ₩102,295 | ₩105,864 | +3.42% | 40.1만 |
|---|
| 2026.07.02 | ₩104,804 | ₩106,642 | ₩101,692 | ₩102,363 | -2.33% | 22.5만 |
|---|
| 2026.07.01 | ₩106,776 | ₩106,776 | ₩104,536 | ₩104,724 | -1.92% | 41.9만 |
|---|
| 2026.06.30 | ₩106,280 | ₩107,004 | ₩101,759 | ₩106,119 | -0.15% | 34.1만 |
|---|
| 2026.06.29 | ₩108,668 | ₩111,338 | ₩104,992 | ₩106,280 | -2.20% | 46.7만 |
|---|
| 2026.06.26 | ₩105,475 | ₩109,647 | ₩104,643 | ₩109,097 | +3.43% | 76.5만 |
|---|
| 2026.06.25 | ₩107,554 | ₩110,264 | ₩105,395 | ₩105,891 | -1.55% | 23.9만 |
|---|
| 2026.06.24 | ₩110,399 | ₩111,204 | ₩107,622 | ₩108,306 | -1.90% | 26.3만 |
|---|
| 2026.06.23 | ₩107,823 | ₩113,390 | ₩107,823 | ₩110,399 | +2.39% | 39.6만 |
|---|
| 2026.06.22 | ₩117,455 | ₩119,401 | ₩110,345 | ₩111,351 | -5.20% | 49만 |
|---|
| 2026.06.18 | ₩125,317 | ₩127,329 | ₩118,488 | ₩119,401 | -4.72% | 64.7만 |
|---|
| 2026.06.17 | ₩126,055 | ₩130,321 | ₩123,855 | ₩124,338 | -1.36% | 24.7만 |
|---|
| 2026.06.16 | ₩128,295 | ₩130,241 | ₩123,949 | ₩126,095 | -1.71% | 25.1만 |
|---|
| 2026.06.15 | ₩131,475 | ₩132,146 | ₩126,229 | ₩128,134 | -2.54% | 35.4만 |
|---|
| 2026.06.12 | ₩132,387 | ₩135,486 | ₩129,060 | ₩129,194 | -2.41% | 31.6만 |
|---|
| 2026.06.11 | ₩129,945 | ₩133,071 | ₩128,443 | ₩130,777 | +0.64% | 25만 |
|---|
| 2026.06.10 | ₩132,307 | ₩135,822 | ₩129,140 | ₩129,771 | -1.92% | 28만 |
|---|
| 2026.06.09 | ₩132,964 | ₩136,506 | ₩128,765 | ₩132,575 | -0.29% | 44.4만 |
|---|
| 2026.06.08 | ₩130,938 | ₩134,829 | ₩129,047 | ₩132,159 | +0.93% | 16.8만 |
|---|
| 2026.06.05 | ₩130,804 | ₩134,158 | ₩127,920 | ₩130,415 | -0.30% | 27.5만 |
|---|
| 2026.06.04 | ₩129,127 | ₩135,500 | ₩129,073 | ₩131,341 | +1.71% | 27.8만 |
|---|
| 2026.06.03 | ₩127,665 | ₩131,381 | ₩123,828 | ₩130,053 | +1.87% | 43.4만 |
|---|
| 2026.06.02 | ₩126,350 | ₩129,167 | ₩125,116 | ₩128,416 | +1.64% | 29만 |
|---|
| 2026.06.01 | ₩121,359 | ₩128,309 | ₩120,071 | ₩126,444 | +4.19% | 25.4만 |
|---|
| 2026.05.29 | ₩123,721 | ₩124,525 | ₩120,782 | ₩121,869 | -1.50% | 25.7만 |
|---|
| 2026.05.28 | ₩124,364 | ₩125,894 | ₩121,681 | ₩123,694 | -0.54% | 17.9만 |
|---|
| 2026.05.27 | ₩124,780 | ₩128,792 | ₩122,191 | ₩124,834 | +0.04% | 25.5만 |
|---|
| 2026.05.26 | ₩127,383 | ₩128,778 | ₩124,405 | ₩124,995 | -1.87% | 18.9만 |
|---|
| 2026.05.22 | ₩124,472 | ₩127,182 | ₩122,285 | ₩125,505 | +0.83% | 22.9만 |
|---|
| 2026.05.21 | ₩122,728 | ₩124,727 | ₩120,970 | ₩121,654 | -0.87% | 16만 |
|---|
| 2026.05.20 | ₩120,138 | ₩127,222 | ₩120,112 | ₩124,230 | +3.41% | 30만 |
|---|
| 2026.05.19 | ₩118,220 | ₩120,621 | ₩116,785 | ₩118,998 | +0.66% | 35.1만 |
|---|
| 2026.05.18 | ₩122,969 | ₩126,766 | ₩119,401 | ₩119,535 | -2.79% | 61.5만 |
|---|
| 2026.05.15 | ₩122,285 | ₩125,505 | ₩119,401 | ₩123,586 | +1.06% | 48.5만 |
|---|
| 2026.05.14 | ₩122,151 | ₩126,632 | ₩119,602 | ₩122,969 | +0.67% | 48.6만 |
|---|
| 2026.05.13 | ₩124,566 | ₩124,767 | ₩120,112 | ₩122,164 | -1.93% | 56.6만 |
|---|
| 2026.05.12 | ₩122,272 | ₩129,047 | ₩117,710 | ₩124,727 | +2.01% | 117만 |
|---|
| 2026.05.11 | ₩116,691 | ₩131,475 | ₩112,693 | ₩124,646 | +6.82% | 174.7만 |
|---|
| 2026.05.08 | ₩104,710 | ₩118,649 | ₩104,710 | ₩118,582 | +13.25% | 111.9만 |
|---|
| 2026.05.07 | ₩101,665 | ₩103,033 | ₩98,244 | ₩99,907 | -1.73% | 37.7만 |
|---|
| 2026.05.06 | ₩104,160 | ₩104,294 | ₩99,559 | ₩101,571 | -2.49% | 39.2만 |
|---|
| 2026.05.05 | ₩97,761 | ₩103,194 | ₩97,761 | ₩102,832 | +5.19% | 29.7만 |
|---|
| 2026.05.04 | ₩98,807 | ₩99,934 | ₩95,118 | ₩97,560 | -1.26% | 38.2만 |
|---|
| 2026.05.01 | ₩102,027 | ₩103,302 | ₩97,909 | ₩99,250 | -2.72% | 34.8만 |
|---|
| 2026.04.30 | ₩98,150 | ₩102,161 | ₩97,439 | ₩101,960 | +3.88% | 29.4만 |
|---|
| 2026.04.29 | ₩97,868 | ₩98,848 | ₩95,708 | ₩97,748 | -0.12% | 33.7만 |
|---|
| 2026.04.28 | ₩86,760 | ₩97,627 | ₩86,760 | ₩97,560 | +12.45% | 67.1만 |
|---|
| 2026.04.27 | ₩97,372 | ₩97,935 | ₩89,403 | ₩89,765 | -7.81% | 114.9만 |
|---|
| 2026.04.24 | ₩102,966 | ₩106,441 | ₩101,048 | ₩104,576 | +1.56% | 19.6만 |
|---|
| 2026.04.23 | ₩103,637 | ₩103,637 | ₩99,948 | ₩102,939 | -0.67% | 25.3만 |
|---|
| 2026.04.22 | ₩105,099 | ₩107,326 | ₩102,403 | ₩103,650 | -1.38% | 15.3만 |
|---|
| 2026.04.21 | ₩104,657 | ₩107,970 | ₩101,477 | ₩103,731 | -0.88% | 28.6만 |
|---|
| 2026.04.20 | ₩104,362 | ₩107,045 | ₩102,617 | ₩105,046 | +0.66% | 22.6만 |
|---|
| 2026.04.17 | ₩106,911 | ₩107,997 | ₩103,570 | ₩104,348 | -2.40% | 51.7만 |
|---|
| 2026.04.16 | ₩107,635 | ₩109,473 | ₩104,268 | ₩104,308 | -3.09% | 20.5만 |
|---|
| 2026.04.15 | ₩107,783 | ₩108,198 | ₩103,489 | ₩105,609 | -2.02% | 44.3만 |
|---|
| 2026.04.14 | ₩105,126 | ₩108,078 | ₩104,643 | ₩107,528 | +2.28% | 17.5만 |
|---|
| 2026.04.13 | ₩103,315 | ₩106,884 | ₩101,289 | ₩104,227 | +0.88% | 30.7만 |
|---|
| 2026.04.10 | ₩112,398 | ₩113,296 | ₩104,657 | ₩104,938 | -6.64% | 31.3만 |
|---|
| 2026.04.09 | ₩108,440 | ₩113,726 | ₩106,656 | ₩112,693 | +3.92% | 33.2만 |
|---|
| 2026.04.08 | ₩109,741 | ₩112,304 | ₩106,723 | ₩108,440 | -1.19% | 23만 |
|---|
| 2026.04.07 | ₩104,509 | ₩106,334 | ₩102,644 | ₩104,657 | +0.14% | 25.9만 |
|---|
| 2026.04.06 | ₩107,890 | ₩108,668 | ₩105,717 | ₩105,958 | -1.79% | 18.4만 |
|---|
| 2026.04.02 | ₩103,141 | ₩110,063 | ₩102,725 | ₩107,783 | +4.50% | 19만 |
|---|
| 2026.04.01 | ₩104,362 | ₩107,662 | ₩103,610 | ₩105,985 | +1.56% | 18.9만 |
|---|
| 2026.03.31 | ₩102,926 | ₩103,436 | ₩98,834 | ₩102,711 | -0.21% | 26.7만 |
|---|
| 2026.03.30 | ₩107,326 | ₩107,326 | ₩100,833 | ₩101,061 | -5.84% | 28.5만 |
|---|
| 2026.03.27 | ₩105,649 | ₩108,735 | ₩104,576 | ₩107,045 | +1.32% | 26만 |
|---|
| 2026.03.26 | ₩108,480 | ₩112,049 | ₩107,246 | ₩107,528 | -0.88% | 25.2만 |
|---|
| 2026.03.25 | ₩112,317 | ₩114,504 | ₩109,916 | ₩111,083 | -1.10% | 36.9만 |
|---|
| 2026.03.24 | ₩106,656 | ₩110,372 | ₩105,314 | ₩109,768 | +2.92% | 29.3만 |
|---|
| 2026.03.23 | ₩103,302 | ₩108,064 | ₩102,711 | ₩107,917 | +4.47% | 34.1만 |
|---|
| 2026.03.20 | ₩101,611 | ₩102,148 | ₩98,713 | ₩101,316 | -0.29% | 31.8만 |
|---|
| 2026.03.19 | ₩99,344 | ₩102,215 | ₩98,029 | ₩101,195 | +1.86% | 24.4만 |
|---|
| 2026.03.18 | ₩105,032 | ₩105,314 | ₩100,243 | ₩100,860 | -3.97% | 29.4만 |
|---|
| 2026.03.17 | ₩106,092 | ₩108,225 | ₩103,570 | ₩105,032 | -1.00% | 30.1만 |
|---|
| 2026.03.16 | ₩108,373 | ₩110,345 | ₩104,643 | ₩105,462 | -2.69% | 43만 |
|---|
| 2026.03.13 | ₩108,856 | ₩111,002 | ₩103,315 | ₩106,642 | -2.03% | 45.6만 |
|---|
| 2026.03.12 | ₩109,983 | ₩111,807 | ₩105,113 | ₩107,232 | -2.50% | 38만 |
|---|
| 2026.03.11 | ₩110,103 | ₩114,021 | ₩108,802 | ₩112,666 | +2.33% | 23.6만 |
|---|
| 2026.03.10 | ₩111,432 | ₩114,249 | ₩108,842 | ₩111,767 | +0.30% | 36.8만 |
|---|
| 2026.03.09 | ₩107,662 | ₩112,424 | ₩105,542 | ₩111,432 | +3.50% | 29.1만 |
|---|
| 2026.03.06 | ₩106,065 | ₩111,552 | ₩103,731 | ₩111,324 | +4.96% | 35.4만 |
|---|
| 2026.03.05 | ₩110,895 | ₩112,693 | ₩108,856 | ₩110,358 | -0.48% | 32.1만 |
|---|
| 2026.03.04 | ₩117,388 | ₩118,743 | ₩111,861 | ₩112,518 | -4.15% | 32.5만 |
|---|
| 2026.03.03 | ₩113,712 | ₩116,449 | ₩110,010 | ₩115,497 | +1.57% | 38.8만 |
|---|
| 2026.03.02 | ₩117,066 | ₩119,803 | ₩111,365 | ₩117,361 | +0.25% | 69.8만 |
|---|
| 2026.02.27 | ₩134,359 | ₩134,641 | ₩118,059 | ₩119,588 | -10.99% | 121.4만 |
|---|
| 2026.02.26 | ₩157,542 | ₩162,720 | ₩154,121 | ₩160,453 | +1.85% | 27.8만 |
|---|
| 2026.02.25 | ₩152,833 | ₩158,682 | ₩149,331 | ₩157,099 | +2.79% | 19.6만 |
|---|
| 2026.02.24 | ₩148,070 | ₩150,418 | ₩145,038 | ₩149,814 | +1.18% | 20.8만 |
|---|
| 2026.02.23 | ₩156,536 | ₩157,314 | ₩146,755 | ₩148,070 | -5.41% | 27.7만 |
|---|
| 2026.02.20 | ₩157,367 | ₩161,647 | ₩156,294 | ₩159,648 | +1.45% | 15.8만 |
|---|
| 2026.02.19 | ₩155,529 | ₩160,198 | ₩155,529 | ₩158,481 | +1.90% | 15.4만 |
|---|
| 2026.02.18 | ₩154,617 | ₩160,802 | ₩152,873 | ₩155,999 | +0.89% | 26.1만 |
|---|
| 2026.02.17 | ₩156,240 | ₩158,535 | ₩149,908 | ₩154,416 | -1.17% | 33만 |
|---|
| 2026.02.13 | ₩151,505 | ₩162,331 | ₩150,941 | ₩157,408 | +3.90% | 31.6만 |
|---|
| 2026.02.12 | ₩152,833 | ₩158,105 | ₩148,191 | ₩150,928 | -1.25% | 32.6만 |
|---|
| 2026.02.11 | ₩155,999 | ₩157,555 | ₩147,574 | ₩151,947 | -2.60% | 21.1만 |
|---|
| 2026.02.10 | ₩156,146 | ₩158,575 | ₩151,129 | ₩153,678 | -1.58% | 21.2만 |
|---|
| 2026.02.09 | ₩155,087 | ₩160,990 | ₩154,966 | ₩157,730 | +1.70% | 25.3만 |
|---|
| 2026.02.06 | ₩148,499 | ₩154,872 | ₩147,896 | ₩154,550 | +4.07% | 39.9만 |
|---|
| 2026.02.05 | ₩148,164 | ₩150,552 | ₩143,294 | ₩144,166 | -2.70% | 31.4만 |
|---|
| 2026.02.04 | ₩170,917 | ₩170,917 | ₩141,872 | ₩150,176 | -12.14% | 68.6만 |
|---|
| 2026.02.03 | ₩175,358 | ₩181,113 | ₩168,140 | ₩170,501 | -2.77% | 23.6만 |
|---|
| 2026.02.02 | ₩168,690 | ₩172,836 | ₩163,700 | ₩171,937 | +1.92% | 25.2만 |
|---|
| 2026.01.30 | ₩178,766 | ₩182,455 | ₩167,698 | ₩169,307 | -5.29% | 29.9만 |
|---|
| 2026.01.29 | ₩179,570 | ₩183,421 | ₩173,372 | ₩179,584 | +0.01% | 18.2만 |
|---|
| 2026.01.28 | ₩181,516 | ₩183,796 | ₩176,297 | ₩178,913 | -1.43% | 27.4만 |
|---|
| 2026.01.27 | ₩175,264 | ₩181,851 | ₩173,990 | ₩181,033 | +3.29% | 24.2만 |
|---|
| 2026.01.26 | ₩170,877 | ₩176,753 | ₩168,985 | ₩173,117 | +1.31% | 19.7만 |
|---|
| 2026.01.23 | ₩176,418 | ₩178,470 | ₩169,039 | ₩170,703 | -3.24% | 33만 |
|---|
| 2026.01.22 | ₩175,881 | ₩178,081 | ₩175,116 | ₩176,552 | +0.38% | 16.2만 |
|---|
| 2026.01.21 | ₩177,035 | ₩178,430 | ₩167,751 | ₩174,285 | -1.55% | 31.3만 |
|---|
| 2026.01.20 | ₩175,425 | ₩178,927 | ₩171,803 | ₩175,519 | +0.05% | 26.7만 |
|---|
| 2026.01.16 | ₩179,772 | ₩181,247 | ₩175,559 | ₩179,477 | -0.16% | 28.1만 |
|---|
| 2026.01.15 | ₩175,519 | ₩181,113 | ₩173,413 | ₩179,758 | +2.42% | 40.2만 |
|---|
| 2026.01.14 | ₩169,670 | ₩174,016 | ₩163,015 | ₩173,346 | +2.17% | 47.6만 |
|---|
| 2026.01.13 | ₩164,437 | ₩171,481 | ₩164,370 | ₩170,475 | +3.67% | 46.5만 |
|---|
| 2026.01.12 | ₩160,748 | ₩165,001 | ₩159,648 | ₩163,136 | +1.49% | 43.3만 |
|---|
| 2026.01.09 | ₩151,853 | ₩160,990 | ₩151,853 | ₩160,708 | +5.83% | 39.9만 |
|---|
| 2026.01.08 | ₩154,255 | ₩155,623 | ₩144,891 | ₩151,183 | -1.99% | 37.3만 |
|---|
| 2026.01.07 | ₩154,054 | ₩156,965 | ₩149,063 | ₩153,329 | -0.47% | 45.4만 |
|---|
| 2026.01.06 | ₩147,292 | ₩153,101 | ₩141,027 | ₩152,806 | +3.74% | 60.5만 |
|---|
| 2026.01.05 | ₩144,582 | ₩149,425 | ₩144,394 | ₩147,225 | +1.83% | 18.4만 |
|---|
| 2026.01.02 | ₩140,155 | ₩143,737 | ₩139,189 | ₩143,093 | +2.10% | 15.7만 |
|---|
| 2025.12.31 | ₩145,468 | ₩145,588 | ₩138,827 | ₩139,068 | -4.40% | 31.7만 |
|---|
| 2025.12.30 | ₩148,660 | ₩148,889 | ₩144,515 | ₩145,293 | -2.27% | 12.7만 |
|---|
| 2025.12.29 | ₩147,627 | ₩150,257 | ₩144,126 | ₩148,660 | +0.70% | 14.3만 |
|---|
| 2025.12.26 | ₩150,700 | ₩151,585 | ₩147,641 | ₩149,278 | -0.94% | 12.7만 |
|---|
| 2025.12.24 | ₩148,687 | ₩154,282 | ₩148,526 | ₩151,518 | +1.90% | 12.7만 |
|---|
| 2025.12.23 | ₩150,418 | ₩153,517 | ₩146,232 | ₩147,587 | -1.88% | 20.3만 |
|---|
| 2025.12.22 | ₩154,040 | ₩155,529 | ₩149,573 | ₩152,350 | -1.10% | 45.8만 |
|---|
| 2025.12.19 | ₩141,684 | ₩149,559 | ₩140,410 | ₩149,412 | +5.45% | 36.3만 |
|---|
| 2025.12.18 | ₩139,430 | ₩144,045 | ₩139,430 | ₩142,006 | +1.85% | 13.2만 |
|---|
| 2025.12.17 | ₩139,216 | ₩141,725 | ₩135,500 | ₩136,667 | -1.83% | 13.8만 |
|---|
| 2025.12.16 | ₩140,437 | ₩143,133 | ₩138,223 | ₩139,216 | -0.87% | 15.3만 |
|---|
| 2025.12.15 | ₩141,470 | ₩143,133 | ₩138,880 | ₩140,209 | -0.89% | 12.3만 |
|---|
| 2025.12.12 | ₩144,904 | ₩147,064 | ₩137,096 | ₩138,867 | -4.17% | 23.6만 |
|---|
| 2025.12.11 | ₩139,833 | ₩146,930 | ₩138,317 | ₩145,038 | +3.72% | 29.7만 |
|---|
| 2025.12.10 | ₩138,344 | ₩141,899 | ₩137,512 | ₩139,082 | +0.53% | 18만 |
|---|
| 2025.12.09 | ₩138,223 | ₩139,712 | ₩136,385 | ₩138,438 | +0.16% | 17.6만 |
|---|
| 2025.12.08 | ₩141,657 | ₩142,046 | ₩137,579 | ₩138,947 | -1.91% | 12.8만 |
|---|
| 2025.12.05 | ₩140,866 | ₩141,201 | ₩136,559 | ₩139,927 | -0.67% | 12.6만 |
|---|
| 2025.12.04 | ₩134,118 | ₩142,945 | ₩134,024 | ₩141,067 | +5.18% | 17.7만 |
|---|
| 2025.12.03 | ₩131,475 | ₩134,118 | ₩128,778 | ₩133,823 | +1.79% | 10.2만 |
|---|
| 2025.12.02 | ₩132,146 | ₩134,145 | ₩131,180 | ₩132,199 | +0.04% | 11.6만 |
|---|
| 2025.12.01 | ₩134,319 | ₩135,057 | ₩129,570 | ₩130,925 | -2.53% | 23.3만 |
|---|
| 2025.11.28 | ₩136,747 | ₩137,834 | ₩132,830 | ₩135,365 | -1.01% | 12만 |
|---|
| 2025.11.26 | ₩134,440 | ₩136,533 | ₩131,743 | ₩135,406 | +0.72% | 12만 |
|---|
| 2025.11.25 | ₩132,588 | ₩134,158 | ₩130,174 | ₩133,353 | +0.58% | 22.9만 |
|---|
| 2025.11.24 | ₩130,442 | ₩136,841 | ₩130,160 | ₩133,648 | +2.46% | 30.7만 |
|---|
| 2025.11.21 | ₩124,297 | ₩130,536 | ₩122,661 | ₩130,442 | +4.94% | 37.9만 |
|---|
| 2025.11.20 | ₩132,146 | ₩135,459 | ₩124,499 | ₩124,794 | -5.56% | 28.5만 |
|---|
| 2025.11.19 | ₩128,228 | ₩130,013 | ₩124,042 | ₩128,000 | -0.18% | 17.2만 |
|---|
| 2025.11.18 | ₩125,558 | ₩129,556 | ₩124,754 | ₩127,061 | +1.20% | 17만 |
|---|
| 2025.11.17 | ₩128,604 | ₩132,172 | ₩126,189 | ₩127,209 | -1.08% | 23.5만 |
|---|
| 2025.11.14 | ₩119,441 | ₩129,006 | ₩117,818 | ₩128,617 | +7.68% | 28.8만 |
|---|
| 2025.11.13 | ₩126,887 | ₩127,115 | ₩122,366 | ₩123,855 | -2.39% | 24만 |
|---|
| 2025.11.12 | ₩127,745 | ₩128,134 | ₩122,500 | ₩126,270 | -1.16% | 20.5만 |
|---|
| 2025.11.11 | ₩123,439 | ₩126,082 | ₩121,722 | ₩124,928 | +1.21% | 26.7만 |
|---|
| 2025.11.10 | ₩126,726 | ₩129,087 | ₩123,627 | ₩126,337 | -0.31% | 37.5만 |
|---|
| 2025.11.07 | ₩128,805 | ₩129,677 | ₩110,908 | ₩122,003 | -5.28% | 65.9만 |
|---|
| 2025.11.06 | ₩125,934 | ₩126,243 | ₩113,390 | ₩114,397 | -9.16% | 45.7만 |
|---|
| 2025.11.05 | ₩122,473 | ₩127,437 | ₩122,084 | ₩126,256 | +3.09% | 21.8만 |
|---|
| 2025.11.04 | ₩121,802 | ₩125,089 | ₩120,474 | ₩121,869 | +0.06% | 20.6만 |
|---|
| 2025.11.03 | ₩126,994 | ₩127,906 | ₩123,560 | ₩125,491 | -1.18% | 24.7만 |
|---|
| 2025.10.31 | ₩124,432 | ₩128,577 | ₩123,560 | ₩126,793 | +1.90% | 20.5만 |
|---|
| 2025.10.30 | ₩123,680 | ₩125,478 | ₩121,842 | ₩123,479 | -0.16% | 20.8만 |
|---|
| 2025.10.29 | ₩124,593 | ₩126,524 | ₩121,534 | ₩123,680 | -0.73% | 19.2만 |
|---|
| 2025.10.28 | ₩127,450 | ₩128,939 | ₩123,774 | ₩124,673 | -2.18% | 19만 |
|---|
| 2025.10.27 | ₩138,438 | ₩138,786 | ₩128,832 | ₩129,087 | -6.75% | 23.4만 |
|---|
| 2025.10.24 | ₩135,500 | ₩139,243 | ₩134,493 | ₩137,338 | +1.36% | 32.9만 |
|---|
| 2025.10.23 | ₩124,995 | ₩133,353 | ₩123,962 | ₩132,401 | +5.92% | 24.9만 |
|---|
| 2025.10.22 | ₩129,838 | ₩132,816 | ₩121,936 | ₩124,740 | -3.93% | 24.7만 |
|---|
| 2025.10.21 | ₩132,629 | ₩132,629 | ₩127,450 | ₩130,147 | -1.87% | 16.5만 |
|---|
| 2025.10.20 | ₩131,166 | ₩133,299 | ₩129,623 | ₩132,884 | +1.31% | 20.1만 |
|---|
| 2025.10.17 | ₩125,626 | ₩128,604 | ₩124,485 | ₩127,987 | +1.88% | 17.2만 |
|---|
| 2025.10.16 | ₩129,006 | ₩130,737 | ₩125,880 | ₩126,310 | -2.09% | 19.4만 |
|---|
| 2025.10.15 | ₩128,993 | ₩134,158 | ₩127,651 | ₩128,912 | -0.06% | 20.2만 |
|---|
| 2025.10.14 | ₩122,781 | ₩128,510 | ₩120,903 | ₩128,201 | +4.41% | 27.2만 |
|---|
| 2025.10.13 | ₩122,674 | ₩125,585 | ₩122,084 | ₩125,545 | +2.34% | 17.6만 |
|---|
| 2025.10.10 | ₩125,116 | ₩128,040 | ₩119,937 | ₩120,715 | -3.52% | 23.4만 |
|---|