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 | ₩101,288 | ₩103,319 | ₩99,444 | ₩100,366 | -0.91% | 27.1만 |
| 2026.10.08 | ₩97,347 | ₩100,527 | ₩97,066 | ₩99,819 | +2.54% | 26만 |
| 2026.10.07 | ₩97,801 | ₩99,271 | ₩96,438 | ₩98,095 | +0.30% | 16.8만 |
| 2026.10.06 | ₩98,843 | ₩101,061 | ₩97,935 | ₩98,750 | -0.09% | 16만 |
| 2026.10.05 | ₩98,189 | ₩99,444 | ₩97,280 | ₩98,309 | +0.12% | 17.2만 |
| 2026.10.02 | ₩99,645 | ₩101,542 | ₩97,988 | ₩98,255 | -1.39% | 24.9만 |
| 2026.10.01 | ₩99,444 | ₩100,700 | ₩98,122 | ₩98,442 | -1.01% | 19.9만 |
| 2026.09.30 | ₩101,168 | ₩102,611 | ₩98,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,710 |
| -2.43% |
| 17.1만 |
| 2026.09.29 | ₩103,159 | ₩104,147 | ₩100,807 | ₩101,168 | -1.93% | 18.8만 |
|---|
| 2026.09.28 | ₩105,230 | ₩105,230 | ₩102,424 | ₩103,159 | -1.97% | 18.2만 |
|---|
| 2026.09.25 | ₩106,392 | ₩107,327 | ₩105,083 | ₩105,417 | -0.92% | 11.9만 |
|---|
| 2026.09.24 | ₩107,047 | ₩108,329 | ₩104,922 | ₩106,392 | -0.61% | 21.9만 |
|---|
| 2026.09.23 | ₩107,822 | ₩112,832 | ₩105,497 | ₩108,703 | +0.82% | 38.1만 |
|---|
| 2026.09.22 | ₩109,024 | ₩109,024 | ₩106,205 | ₩106,739 | -2.10% | 12.6만 |
|---|
| 2026.09.21 | ₩108,289 | ₩108,289 | ₩106,098 | ₩107,180 | -1.02% | 10.6만 |
|---|
| 2026.09.18 | ₩106,993 | ₩109,238 | ₩105,270 | ₩106,820 | -0.16% | 18.2만 |
|---|
| 2026.09.17 | ₩106,806 | ₩107,568 | ₩106,058 | ₩106,873 | +0.06% | 11.3만 |
|---|
| 2026.09.16 | ₩103,546 | ₩106,152 | ₩103,038 | ₩104,722 | +1.14% | 20.1만 |
|---|
| 2026.09.15 | ₩108,142 | ₩108,169 | ₩103,560 | ₩103,987 | -3.84% | 23.3만 |
|---|
| 2026.09.14 | ₩109,545 | ₩110,694 | ₩107,715 | ₩108,944 | -0.55% | 12.1만 |
|---|
| 2026.09.11 | ₩110,093 | ₩111,202 | ₩109,037 | ₩109,826 | -0.24% | 14.2만 |
|---|
| 2026.09.10 | ₩109,746 | ₩112,324 | ₩109,171 | ₩109,465 | -0.26% | 14.9만 |
|---|
| 2026.09.09 | ₩115,731 | ₩116,132 | ₩108,650 | ₩110,080 | -4.88% | 23.1만 |
|---|
| 2026.09.08 | ₩113,754 | ₩118,470 | ₩113,700 | ₩116,573 | +2.48% | 23.6만 |
|---|
| 2026.09.04 | ₩114,796 | ₩115,998 | ₩113,887 | ₩114,609 | -0.16% | 16만 |
|---|
| 2026.09.03 | ₩118,604 | ₩119,339 | ₩115,745 | ₩116,332 | -1.92% | 30만 |
|---|
| 2026.09.02 | ₩114,783 | ₩119,352 | ₩114,783 | ₩116,987 | +1.92% | 19만 |
|---|
| 2026.09.01 | ₩116,359 | ₩118,617 | ₩115,584 | ₩116,693 | +0.29% | 17.8만 |
|---|
| 2026.08.31 | ₩116,653 | ₩118,417 | ₩115,905 | ₩117,508 | +0.73% | 18.6만 |
|---|
| 2026.08.28 | ₩117,401 | ₩118,671 | ₩115,264 | ₩117,562 | +0.14% | 14만 |
|---|
| 2026.08.27 | ₩114,823 | ₩118,150 | ₩113,473 | ₩117,401 | +2.25% | 19.4만 |
|---|
| 2026.08.26 | ₩113,981 | ₩116,560 | ₩113,754 | ₩114,823 | +0.74% | 22.6만 |
|---|
| 2026.08.25 | ₩113,259 | ₩116,600 | ₩112,204 | ₩114,168 | +0.80% | 22.6만 |
|---|
| 2026.08.24 | ₩113,193 | ₩113,968 | ₩109,906 | ₩111,563 | -1.44% | 29.7만 |
|---|
| 2026.08.21 | ₩116,025 | ₩116,252 | ₩110,855 | ₩114,315 | -1.47% | 36만 |
|---|
| 2026.08.20 | ₩112,832 | ₩114,849 | ₩112,672 | ₩114,342 | +1.34% | 16.2만 |
|---|
| 2026.08.19 | ₩113,113 | ₩114,890 | ₩108,877 | ₩113,366 | +0.22% | 21.4만 |
|---|
| 2026.08.18 | ₩110,841 | ₩113,580 | ₩110,053 | ₩112,952 | +1.90% | 23.9만 |
|---|
| 2026.08.17 | ₩114,582 | ₩115,344 | ₩111,483 | ₩111,523 | -2.67% | 26만 |
|---|
| 2026.08.14 | ₩114,596 | ₩116,693 | ₩113,887 | ₩115,437 | +0.73% | 19.4만 |
|---|
| 2026.08.13 | ₩113,914 | ₩114,903 | ₩110,721 | ₩113,193 | -0.63% | 17.3만 |
|---|
| 2026.08.12 | ₩113,553 | ₩113,928 | ₩111,790 | ₩113,473 | -0.07% | 17.1만 |
|---|
| 2026.08.11 | ₩110,721 | ₩113,246 | ₩109,959 | ₩112,177 | +1.32% | 25.7만 |
|---|
| 2026.08.10 | ₩114,128 | ₩115,798 | ₩108,610 | ₩109,973 | -3.64% | 51.3만 |
|---|
| 2026.08.07 | ₩114,863 | ₩118,537 | ₩105,751 | ₩115,224 | +0.31% | 66.4만 |
|---|
| 2026.08.06 | ₩98,990 | ₩101,141 | ₩97,280 | ₩98,456 | -0.54% | 34.3만 |
|---|
| 2026.08.05 | ₩101,141 | ₩102,878 | ₩99,017 | ₩99,044 | -2.07% | 21.7만 |
|---|
| 2026.08.04 | ₩99,925 | ₩104,041 | ₩99,925 | ₩102,264 | +2.34% | 28.1만 |
|---|
| 2026.08.03 | ₩91,562 | ₩98,335 | ₩91,201 | ₩98,322 | +7.38% | 38.9만 |
|---|
| 2026.07.31 | ₩93,566 | ₩97,788 | ₩91,401 | ₩91,562 | -2.14% | 35.7만 |
|---|
| 2026.07.30 | ₩91,588 | ₩95,690 | ₩90,894 | ₩93,993 | +2.63% | 19.8만 |
|---|
| 2026.07.29 | ₩93,125 | ₩93,526 | ₩89,758 | ₩90,466 | -2.86% | 23.1만 |
|---|
| 2026.07.28 | ₩96,184 | ₩96,198 | ₩92,884 | ₩93,552 | -2.74% | 19.8만 |
|---|
| 2026.07.27 | ₩97,734 | ₩99,297 | ₩94,581 | ₩96,011 | -1.76% | 19.2만 |
|---|
| 2026.07.24 | ₩98,710 | ₩99,017 | ₩96,371 | ₩97,039 | -1.69% | 18.2만 |
|---|
| 2026.07.23 | ₩98,629 | ₩99,885 | ₩97,039 | ₩98,001 | -0.64% | 12.6만 |
|---|
| 2026.07.22 | ₩97,053 | ₩100,179 | ₩96,746 | ₩99,565 | +2.59% | 20.3만 |
|---|
| 2026.07.21 | ₩97,534 | ₩99,765 | ₩96,826 | ₩97,320 | -0.22% | 18.9만 |
|---|
| 2026.07.20 | ₩97,627 | ₩98,536 | ₩95,837 | ₩97,066 | -0.57% | 24.5만 |
|---|
| 2026.07.17 | ₩98,376 | ₩100,273 | ₩97,039 | ₩97,133 | -1.26% | 16.9만 |
|---|
| 2026.07.16 | ₩97,854 | ₩100,754 | ₩96,625 | ₩100,179 | +2.38% | 30.9만 |
|---|
| 2026.07.15 | ₩98,269 | ₩101,275 | ₩97,133 | ₩97,267 | -1.02% | 53만 |
|---|
| 2026.07.14 | ₩96,358 | ₩103,159 | ₩96,131 | ₩97,026 | +0.69% | 45만 |
|---|
| 2026.07.13 | ₩96,305 | ₩97,641 | ₩94,608 | ₩95,276 | -1.07% | 21.3만 |
|---|
| 2026.07.10 | ₩98,696 | ₩98,897 | ₩95,329 | ₩96,305 | -2.42% | 30.3만 |
|---|
| 2026.07.09 | ₩101,034 | ₩101,475 | ₩98,389 | ₩98,563 | -2.45% | 28.4만 |
|---|
| 2026.07.08 | ₩101,435 | ₩103,079 | ₩99,538 | ₩100,593 | -0.83% | 33.4만 |
|---|
| 2026.07.07 | ₩105,577 | ₩105,577 | ₩101,876 | ₩102,731 | -2.70% | 23.6만 |
|---|
| 2026.07.06 | ₩101,943 | ₩106,018 | ₩101,876 | ₩105,430 | +3.42% | 40.1만 |
|---|
| 2026.07.02 | ₩104,375 | ₩106,205 | ₩101,275 | ₩101,943 | -2.33% | 22.5만 |
|---|
| 2026.07.01 | ₩106,339 | ₩106,339 | ₩104,107 | ₩104,294 | -1.92% | 41.9만 |
|---|
| 2026.06.30 | ₩105,844 | ₩106,566 | ₩101,342 | ₩105,684 | -0.15% | 34.1만 |
|---|
| 2026.06.29 | ₩108,222 | ₩110,881 | ₩104,562 | ₩105,844 | -2.20% | 46.7만 |
|---|
| 2026.06.26 | ₩105,043 | ₩109,198 | ₩104,214 | ₩108,650 | +3.43% | 76.5만 |
|---|
| 2026.06.25 | ₩107,114 | ₩109,812 | ₩104,962 | ₩105,457 | -1.55% | 23.9만 |
|---|
| 2026.06.24 | ₩109,946 | ₩110,748 | ₩107,180 | ₩107,862 | -1.90% | 26.3만 |
|---|
| 2026.06.23 | ₩107,381 | ₩112,925 | ₩107,381 | ₩109,946 | +2.39% | 39.6만 |
|---|
| 2026.06.22 | ₩116,974 | ₩118,911 | ₩109,893 | ₩110,895 | -5.20% | 49만 |
|---|
| 2026.06.18 | ₩124,803 | ₩126,807 | ₩118,003 | ₩118,911 | -4.72% | 64.7만 |
|---|
| 2026.06.17 | ₩125,538 | ₩129,787 | ₩123,347 | ₩123,828 | -1.36% | 24.7만 |
|---|
| 2026.06.16 | ₩127,769 | ₩129,707 | ₩123,440 | ₩125,578 | -1.71% | 25.1만 |
|---|
| 2026.06.15 | ₩130,936 | ₩131,604 | ₩125,712 | ₩127,609 | -2.54% | 35.4만 |
|---|
| 2026.06.12 | ₩131,844 | ₩134,931 | ₩128,531 | ₩128,665 | -2.41% | 31.6만 |
|---|
| 2026.06.11 | ₩129,413 | ₩132,526 | ₩127,916 | ₩130,241 | +0.64% | 25만 |
|---|
| 2026.06.10 | ₩131,764 | ₩135,265 | ₩128,611 | ₩129,239 | -1.92% | 28만 |
|---|
| 2026.06.09 | ₩132,419 | ₩135,946 | ₩128,237 | ₩132,031 | -0.29% | 44.4만 |
|---|
| 2026.06.08 | ₩130,401 | ₩134,276 | ₩128,518 | ₩131,617 | +0.93% | 16.8만 |
|---|
| 2026.06.05 | ₩130,268 | ₩133,608 | ₩127,395 | ₩129,880 | -0.30% | 27.5만 |
|---|
| 2026.06.04 | ₩128,598 | ₩134,944 | ₩128,544 | ₩130,802 | +1.71% | 27.8만 |
|---|
| 2026.06.03 | ₩127,141 | ₩130,842 | ₩123,320 | ₩129,520 | +1.87% | 43.4만 |
|---|
| 2026.06.02 | ₩125,832 | ₩128,638 | ₩124,603 | ₩127,890 | +1.64% | 29만 |
|---|
| 2026.06.01 | ₩120,862 | ₩127,783 | ₩119,579 | ₩125,926 | +4.19% | 25.4만 |
|---|
| 2026.05.29 | ₩123,213 | ₩124,015 | ₩120,287 | ₩121,370 | -1.50% | 25.7만 |
|---|
| 2026.05.28 | ₩123,855 | ₩125,378 | ₩121,182 | ₩123,187 | -0.54% | 17.9만 |
|---|
| 2026.05.27 | ₩124,269 | ₩128,264 | ₩121,690 | ₩124,322 | +0.04% | 25.5만 |
|---|
| 2026.05.26 | ₩126,861 | ₩128,250 | ₩123,895 | ₩124,483 | -1.87% | 18.9만 |
|---|
| 2026.05.22 | ₩123,962 | ₩126,660 | ₩121,784 | ₩124,990 | +0.83% | 22.9만 |
|---|
| 2026.05.21 | ₩122,225 | ₩124,215 | ₩120,474 | ₩121,156 | -0.87% | 16만 |
|---|
| 2026.05.20 | ₩119,646 | ₩126,700 | ₩119,619 | ₩123,721 | +3.41% | 30만 |
|---|
| 2026.05.19 | ₩117,735 | ₩120,127 | ₩116,306 | ₩118,510 | +0.66% | 35.1만 |
|---|
| 2026.05.18 | ₩122,465 | ₩126,246 | ₩118,911 | ₩119,045 | -2.79% | 61.5만 |
|---|
| 2026.05.15 | ₩121,784 | ₩124,990 | ₩118,911 | ₩123,080 | +1.06% | 48.5만 |
|---|
| 2026.05.14 | ₩121,650 | ₩126,113 | ₩119,112 | ₩122,465 | +0.67% | 48.6만 |
|---|
| 2026.05.13 | ₩124,055 | ₩124,255 | ₩119,619 | ₩121,663 | -1.93% | 56.6만 |
|---|
| 2026.05.12 | ₩121,770 | ₩128,518 | ₩117,228 | ₩124,215 | +2.01% | 117만 |
|---|
| 2026.05.11 | ₩116,212 | ₩130,936 | ₩112,231 | ₩124,135 | +6.82% | 174.7만 |
|---|
| 2026.05.08 | ₩104,281 | ₩118,163 | ₩104,281 | ₩118,096 | +13.25% | 111.9만 |
|---|
| 2026.05.07 | ₩101,248 | ₩102,611 | ₩97,841 | ₩99,498 | -1.73% | 37.7만 |
|---|
| 2026.05.06 | ₩103,733 | ₩103,867 | ₩99,150 | ₩101,155 | -2.49% | 39.2만 |
|---|
| 2026.05.05 | ₩97,360 | ₩102,771 | ₩97,360 | ₩102,411 | +5.19% | 29.7만 |
|---|
| 2026.05.04 | ₩98,402 | ₩99,525 | ₩94,728 | ₩97,160 | -1.26% | 38.2만 |
|---|
| 2026.05.01 | ₩101,609 | ₩102,878 | ₩97,507 | ₩98,843 | -2.72% | 34.8만 |
|---|
| 2026.04.30 | ₩97,748 | ₩101,742 | ₩97,039 | ₩101,542 | +3.88% | 29.4만 |
|---|
| 2026.04.29 | ₩97,467 | ₩98,442 | ₩95,316 | ₩97,347 | -0.12% | 33.7만 |
|---|
| 2026.04.28 | ₩86,404 | ₩97,227 | ₩86,404 | ₩97,160 | +12.45% | 67.1만 |
|---|
| 2026.04.27 | ₩96,973 | ₩97,534 | ₩89,036 | ₩89,397 | -7.81% | 114.9만 |
|---|
| 2026.04.24 | ₩102,544 | ₩106,005 | ₩100,634 | ₩104,147 | +1.56% | 19.6만 |
|---|
| 2026.04.23 | ₩103,212 | ₩103,212 | ₩99,538 | ₩102,517 | -0.67% | 25.3만 |
|---|
| 2026.04.22 | ₩104,669 | ₩106,886 | ₩101,983 | ₩103,226 | -1.38% | 15.3만 |
|---|
| 2026.04.21 | ₩104,228 | ₩107,528 | ₩101,061 | ₩103,306 | -0.88% | 28.6만 |
|---|
| 2026.04.20 | ₩103,934 | ₩106,606 | ₩102,197 | ₩104,615 | +0.66% | 22.6만 |
|---|
| 2026.04.17 | ₩106,472 | ₩107,554 | ₩103,145 | ₩103,920 | -2.40% | 51.7만 |
|---|
| 2026.04.16 | ₩107,194 | ₩109,024 | ₩103,840 | ₩103,880 | -3.09% | 20.5만 |
|---|
| 2026.04.15 | ₩107,341 | ₩107,755 | ₩103,065 | ₩105,176 | -2.02% | 44.3만 |
|---|
| 2026.04.14 | ₩104,695 | ₩107,635 | ₩104,214 | ₩107,087 | +2.28% | 17.5만 |
|---|
| 2026.04.13 | ₩102,892 | ₩106,445 | ₩100,874 | ₩103,800 | +0.88% | 30.7만 |
|---|
| 2026.04.10 | ₩111,937 | ₩112,832 | ₩104,228 | ₩104,508 | -6.64% | 31.3만 |
|---|
| 2026.04.09 | ₩107,995 | ₩113,259 | ₩106,218 | ₩112,231 | +3.92% | 33.2만 |
|---|
| 2026.04.08 | ₩109,291 | ₩111,843 | ₩106,285 | ₩107,995 | -1.19% | 23만 |
|---|
| 2026.04.07 | ₩104,081 | ₩105,898 | ₩102,223 | ₩104,228 | +0.14% | 25.9만 |
|---|
| 2026.04.06 | ₩107,448 | ₩108,222 | ₩105,283 | ₩105,524 | -1.79% | 18.4만 |
|---|
| 2026.04.02 | ₩102,718 | ₩109,612 | ₩102,304 | ₩107,341 | +4.50% | 19만 |
|---|
| 2026.04.01 | ₩103,934 | ₩107,220 | ₩103,185 | ₩105,550 | +1.56% | 18.9만 |
|---|
| 2026.03.31 | ₩102,504 | ₩103,012 | ₩98,429 | ₩102,290 | -0.21% | 26.7만 |
|---|
| 2026.03.30 | ₩106,886 | ₩106,886 | ₩100,420 | ₩100,647 | -5.84% | 28.5만 |
|---|
| 2026.03.27 | ₩105,216 | ₩108,289 | ₩104,147 | ₩106,606 | +1.32% | 26만 |
|---|
| 2026.03.26 | ₩108,035 | ₩111,589 | ₩106,806 | ₩107,087 | -0.88% | 25.2만 |
|---|
| 2026.03.25 | ₩111,857 | ₩114,034 | ₩109,465 | ₩110,627 | -1.10% | 36.9만 |
|---|
| 2026.03.24 | ₩106,218 | ₩109,919 | ₩104,882 | ₩109,318 | +2.92% | 29.3만 |
|---|
| 2026.03.23 | ₩102,878 | ₩107,621 | ₩102,290 | ₩107,474 | +4.47% | 34.1만 |
|---|
| 2026.03.20 | ₩101,195 | ₩101,729 | ₩98,309 | ₩100,901 | -0.29% | 31.8만 |
|---|
| 2026.03.19 | ₩98,937 | ₩101,796 | ₩97,627 | ₩100,781 | +1.86% | 24.4만 |
|---|
| 2026.03.18 | ₩104,602 | ₩104,882 | ₩99,832 | ₩100,446 | -3.97% | 29.4만 |
|---|
| 2026.03.17 | ₩105,657 | ₩107,782 | ₩103,145 | ₩104,602 | -1.00% | 30.1만 |
|---|
| 2026.03.16 | ₩107,929 | ₩109,893 | ₩104,214 | ₩105,029 | -2.69% | 43만 |
|---|
| 2026.03.13 | ₩108,410 | ₩110,547 | ₩102,892 | ₩106,205 | -2.03% | 45.6만 |
|---|
| 2026.03.12 | ₩109,532 | ₩111,349 | ₩104,682 | ₩106,793 | -2.50% | 38만 |
|---|
| 2026.03.11 | ₩109,652 | ₩113,553 | ₩108,356 | ₩112,204 | +2.33% | 23.6만 |
|---|
| 2026.03.10 | ₩110,975 | ₩113,781 | ₩108,396 | ₩111,309 | +0.30% | 36.8만 |
|---|
| 2026.03.09 | ₩107,220 | ₩111,964 | ₩105,109 | ₩110,975 | +3.50% | 29.1만 |
|---|
| 2026.03.06 | ₩105,630 | ₩111,095 | ₩103,306 | ₩110,868 | +4.96% | 35.4만 |
|---|
| 2026.03.05 | ₩110,440 | ₩112,231 | ₩108,410 | ₩109,906 | -0.48% | 32.1만 |
|---|
| 2026.03.04 | ₩116,907 | ₩118,256 | ₩111,402 | ₩112,057 | -4.15% | 32.5만 |
|---|
| 2026.03.03 | ₩113,246 | ₩115,972 | ₩109,559 | ₩115,023 | +1.57% | 38.8만 |
|---|
| 2026.03.02 | ₩116,586 | ₩119,312 | ₩110,908 | ₩116,880 | +0.25% | 69.8만 |
|---|
| 2026.02.27 | ₩133,808 | ₩134,089 | ₩117,575 | ₩119,098 | -10.99% | 121.4만 |
|---|
| 2026.02.26 | ₩156,896 | ₩162,053 | ₩153,489 | ₩159,795 | +1.85% | 27.8만 |
|---|
| 2026.02.25 | ₩152,206 | ₩158,032 | ₩148,719 | ₩156,455 | +2.79% | 19.6만 |
|---|
| 2026.02.24 | ₩147,463 | ₩149,801 | ₩144,444 | ₩149,200 | +1.18% | 20.8만 |
|---|
| 2026.02.23 | ₩155,894 | ₩156,669 | ₩146,154 | ₩147,463 | -5.41% | 27.7만 |
|---|
| 2026.02.20 | ₩156,722 | ₩160,984 | ₩155,653 | ₩158,994 | +1.45% | 15.8만 |
|---|
| 2026.02.19 | ₩154,892 | ₩159,541 | ₩154,892 | ₩157,831 | +1.90% | 15.4만 |
|---|
| 2026.02.18 | ₩153,983 | ₩160,143 | ₩152,246 | ₩155,359 | +0.89% | 26.1만 |
|---|
| 2026.02.17 | ₩155,600 | ₩157,885 | ₩149,294 | ₩153,783 | -1.17% | 33만 |
|---|
| 2026.02.13 | ₩150,884 | ₩161,666 | ₩150,322 | ₩156,762 | +3.90% | 31.6만 |
|---|
| 2026.02.12 | ₩152,206 | ₩157,457 | ₩147,583 | ₩150,309 | -1.25% | 32.6만 |
|---|
| 2026.02.11 | ₩155,359 | ₩156,909 | ₩146,969 | ₩151,324 | -2.60% | 21.1만 |
|---|
| 2026.02.10 | ₩155,506 | ₩157,925 | ₩150,509 | ₩153,048 | -1.58% | 21.2만 |
|---|
| 2026.02.09 | ₩154,451 | ₩160,330 | ₩154,331 | ₩157,083 | +1.70% | 25.3만 |
|---|
| 2026.02.06 | ₩147,891 | ₩154,237 | ₩147,289 | ₩153,916 | +4.07% | 39.9만 |
|---|
| 2026.02.05 | ₩147,557 | ₩149,935 | ₩142,707 | ₩143,575 | -2.70% | 31.4만 |
|---|
| 2026.02.04 | ₩170,217 | ₩170,217 | ₩141,290 | ₩149,561 | -12.14% | 68.6만 |
|---|
| 2026.02.03 | ₩174,639 | ₩180,371 | ₩167,451 | ₩169,802 | -2.77% | 23.6만 |
|---|
| 2026.02.02 | ₩167,999 | ₩172,127 | ₩163,028 | ₩171,232 | +1.92% | 25.2만 |
|---|
| 2026.01.30 | ₩178,033 | ₩181,707 | ₩167,010 | ₩168,613 | -5.29% | 29.9만 |
|---|
| 2026.01.29 | ₩178,834 | ₩182,669 | ₩172,662 | ₩178,848 | +0.01% | 18.2만 |
|---|
| 2026.01.28 | ₩180,772 | ₩183,043 | ₩175,574 | ₩178,180 | -1.43% | 27.4만 |
|---|
| 2026.01.27 | ₩174,545 | ₩181,106 | ₩173,276 | ₩180,291 | +3.29% | 24.2만 |
|---|
| 2026.01.26 | ₩170,177 | ₩176,029 | ₩168,293 | ₩172,408 | +1.31% | 19.7만 |
|---|
| 2026.01.23 | ₩175,695 | ₩177,739 | ₩168,346 | ₩170,003 | -3.24% | 33만 |
|---|
| 2026.01.22 | ₩175,160 | ₩177,351 | ₩174,399 | ₩175,828 | +0.38% | 16.2만 |
|---|
| 2026.01.21 | ₩176,309 | ₩177,699 | ₩167,063 | ₩173,570 | -1.55% | 31.3만 |
|---|
| 2026.01.20 | ₩174,706 | ₩178,193 | ₩171,098 | ₩174,799 | +0.05% | 26.7만 |
|---|
| 2026.01.16 | ₩179,035 | ₩180,504 | ₩174,839 | ₩178,741 | -0.16% | 28.1만 |
|---|
| 2026.01.15 | ₩174,799 | ₩180,371 | ₩172,702 | ₩179,021 | +2.42% | 40.2만 |
|---|
| 2026.01.14 | ₩168,974 | ₩173,303 | ₩162,347 | ₩172,635 | +2.17% | 47.6만 |
|---|
| 2026.01.13 | ₩163,763 | ₩170,778 | ₩163,697 | ₩169,776 | +3.67% | 46.5만 |
|---|
| 2026.01.12 | ₩160,089 | ₩164,324 | ₩158,994 | ₩162,467 | +1.49% | 43.3만 |
|---|
| 2026.01.09 | ₩151,231 | ₩160,330 | ₩151,231 | ₩160,049 | +5.83% | 39.9만 |
|---|
| 2026.01.08 | ₩153,622 | ₩154,985 | ₩144,297 | ₩150,563 | -1.99% | 37.3만 |
|---|
| 2026.01.07 | ₩153,422 | ₩156,321 | ₩148,452 | ₩152,701 | -0.47% | 45.4만 |
|---|
| 2026.01.06 | ₩146,688 | ₩152,473 | ₩140,449 | ₩152,180 | +3.74% | 60.5만 |
|---|
| 2026.01.05 | ₩143,989 | ₩148,813 | ₩143,802 | ₩146,621 | +1.83% | 18.4만 |
|---|
| 2026.01.02 | ₩139,580 | ₩143,148 | ₩138,618 | ₩142,506 | +2.10% | 15.7만 |
|---|
| 2025.12.31 | ₩144,871 | ₩144,991 | ₩138,258 | ₩138,498 | -4.40% | 31.7만 |
|---|
| 2025.12.30 | ₩148,051 | ₩148,278 | ₩143,923 | ₩144,697 | -2.27% | 12.7만 |
|---|
| 2025.12.29 | ₩147,022 | ₩149,641 | ₩143,535 | ₩148,051 | +0.70% | 14.3만 |
|---|
| 2025.12.26 | ₩150,082 | ₩150,964 | ₩147,036 | ₩148,666 | -0.94% | 12.7만 |
|---|
| 2025.12.24 | ₩148,078 | ₩153,649 | ₩147,917 | ₩150,897 | +1.90% | 12.7만 |
|---|
| 2025.12.23 | ₩149,801 | ₩152,888 | ₩145,633 | ₩146,982 | -1.88% | 20.3만 |
|---|
| 2025.12.22 | ₩153,409 | ₩154,892 | ₩148,960 | ₩151,725 | -1.10% | 45.8만 |
|---|
| 2025.12.19 | ₩141,103 | ₩148,946 | ₩139,834 | ₩148,799 | +5.45% | 36.3만 |
|---|
| 2025.12.18 | ₩138,859 | ₩143,455 | ₩138,859 | ₩141,424 | +1.85% | 13.2만 |
|---|
| 2025.12.17 | ₩138,645 | ₩141,143 | ₩134,944 | ₩136,106 | -1.83% | 13.8만 |
|---|
| 2025.12.16 | ₩139,861 | ₩142,546 | ₩137,656 | ₩138,645 | -0.87% | 15.3만 |
|---|
| 2025.12.15 | ₩140,890 | ₩142,546 | ₩138,311 | ₩139,634 | -0.89% | 12.3만 |
|---|
| 2025.12.12 | ₩144,310 | ₩146,461 | ₩136,534 | ₩138,298 | -4.17% | 23.6만 |
|---|
| 2025.12.11 | ₩139,260 | ₩146,327 | ₩137,750 | ₩144,444 | +3.72% | 29.7만 |
|---|
| 2025.12.10 | ₩137,777 | ₩141,317 | ₩136,948 | ₩138,511 | +0.53% | 18만 |
|---|
| 2025.12.09 | ₩137,656 | ₩139,139 | ₩135,826 | ₩137,870 | +0.16% | 17.6만 |
|---|
| 2025.12.08 | ₩141,077 | ₩141,464 | ₩137,015 | ₩138,378 | -1.91% | 12.8만 |
|---|
| 2025.12.05 | ₩140,288 | ₩140,622 | ₩136,000 | ₩139,353 | -0.67% | 12.6만 |
|---|
| 2025.12.04 | ₩133,568 | ₩142,359 | ₩133,474 | ₩140,489 | +5.18% | 17.7만 |
|---|
| 2025.12.03 | ₩130,936 | ₩133,568 | ₩128,250 | ₩133,274 | +1.79% | 10.2만 |
|---|
| 2025.12.02 | ₩131,604 | ₩133,595 | ₩130,642 | ₩131,657 | +0.04% | 11.6만 |
|---|
| 2025.12.01 | ₩133,768 | ₩134,503 | ₩129,039 | ₩130,388 | -2.53% | 23.3만 |
|---|
| 2025.11.28 | ₩136,187 | ₩137,269 | ₩132,285 | ₩134,810 | -1.01% | 12만 |
|---|
| 2025.11.26 | ₩133,889 | ₩135,973 | ₩131,203 | ₩134,851 | +0.72% | 12만 |
|---|
| 2025.11.25 | ₩132,045 | ₩133,608 | ₩129,640 | ₩132,806 | +0.58% | 22.9만 |
|---|
| 2025.11.24 | ₩129,907 | ₩136,280 | ₩129,626 | ₩133,100 | +2.46% | 30.7만 |
|---|
| 2025.11.21 | ₩123,788 | ₩130,001 | ₩122,158 | ₩129,907 | +4.94% | 37.9만 |
|---|
| 2025.11.20 | ₩131,604 | ₩134,904 | ₩123,988 | ₩124,282 | -5.56% | 28.5만 |
|---|
| 2025.11.19 | ₩127,703 | ₩129,480 | ₩123,534 | ₩127,475 | -0.18% | 17.2만 |
|---|
| 2025.11.18 | ₩125,044 | ₩129,025 | ₩124,242 | ₩126,540 | +1.20% | 17만 |
|---|
| 2025.11.17 | ₩128,077 | ₩131,631 | ₩125,672 | ₩126,687 | -1.08% | 23.5만 |
|---|
| 2025.11.14 | ₩118,951 | ₩128,477 | ₩117,335 | ₩128,090 | +7.68% | 28.8만 |
|---|
| 2025.11.13 | ₩126,366 | ₩126,594 | ₩121,864 | ₩123,347 | -2.39% | 24만 |
|---|
| 2025.11.12 | ₩127,222 | ₩127,609 | ₩121,997 | ₩125,752 | -1.16% | 20.5만 |
|---|
| 2025.11.11 | ₩122,933 | ₩125,565 | ₩121,223 | ₩124,416 | +1.21% | 26.7만 |
|---|
| 2025.11.10 | ₩126,206 | ₩128,558 | ₩123,120 | ₩125,819 | -0.31% | 37.5만 |
|---|
| 2025.11.07 | ₩128,277 | ₩129,145 | ₩110,454 | ₩121,503 | -5.28% | 65.9만 |
|---|
| 2025.11.06 | ₩125,418 | ₩125,725 | ₩112,925 | ₩113,928 | -9.16% | 45.7만 |
|---|
| 2025.11.05 | ₩121,971 | ₩126,914 | ₩121,583 | ₩125,738 | +3.09% | 21.8만 |
|---|
| 2025.11.04 | ₩121,303 | ₩124,576 | ₩119,980 | ₩121,370 | +0.06% | 20.6만 |
|---|
| 2025.11.03 | ₩126,473 | ₩127,382 | ₩123,053 | ₩124,977 | -1.18% | 24.7만 |
|---|
| 2025.10.31 | ₩123,921 | ₩128,050 | ₩123,053 | ₩126,273 | +1.90% | 20.5만 |
|---|
| 2025.10.30 | ₩123,173 | ₩124,964 | ₩121,343 | ₩122,973 | -0.16% | 20.8만 |
|---|
| 2025.10.29 | ₩124,082 | ₩126,006 | ₩121,035 | ₩123,173 | -0.73% | 19.2만 |
|---|
| 2025.10.28 | ₩126,928 | ₩128,411 | ₩123,267 | ₩124,162 | -2.18% | 19만 |
|---|
| 2025.10.27 | ₩137,870 | ₩138,217 | ₩128,304 | ₩128,558 | -6.75% | 23.4만 |
|---|
| 2025.10.24 | ₩134,944 | ₩138,672 | ₩133,942 | ₩136,775 | +1.36% | 32.9만 |
|---|
| 2025.10.23 | ₩124,483 | ₩132,806 | ₩123,454 | ₩131,858 | +5.92% | 24.9만 |
|---|
| 2025.10.22 | ₩129,306 | ₩132,272 | ₩121,436 | ₩124,229 | -3.93% | 24.7만 |
|---|
| 2025.10.21 | ₩132,085 | ₩132,085 | ₩126,928 | ₩129,613 | -1.87% | 16.5만 |
|---|
| 2025.10.20 | ₩130,629 | ₩132,753 | ₩129,092 | ₩132,339 | +1.31% | 20.1만 |
|---|
| 2025.10.17 | ₩125,111 | ₩128,077 | ₩123,975 | ₩127,462 | +1.88% | 17.2만 |
|---|
| 2025.10.16 | ₩128,477 | ₩130,201 | ₩125,364 | ₩125,792 | -2.09% | 19.4만 |
|---|
| 2025.10.15 | ₩128,464 | ₩133,608 | ₩127,128 | ₩128,384 | -0.06% | 20.2만 |
|---|
| 2025.10.14 | ₩122,278 | ₩127,983 | ₩120,408 | ₩127,676 | +4.41% | 27.2만 |
|---|
| 2025.10.13 | ₩122,171 | ₩125,070 | ₩121,583 | ₩125,030 | +2.34% | 17.6만 |
|---|
| 2025.10.10 | ₩124,603 | ₩127,515 | ₩119,446 | ₩120,220 | -3.52% | 23.4만 |
|---|