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 | ₩101,369 | ₩103,401 | ₩99,523 | ₩100,446 | -0.91% | 27.1만 |
| 2026.10.08 | ₩97,424 | ₩100,606 | ₩97,143 | ₩99,898 | +2.54% | 26만 |
| 2026.10.07 | ₩97,879 | ₩99,350 | ₩96,515 | ₩98,173 | +0.30% | 16.8만 |
| 2026.10.06 | ₩98,922 | ₩101,141 | ₩98,012 | ₩98,828 | -0.09% | 16만 |
| 2026.10.05 | ₩98,266 | ₩99,523 | ₩97,357 | ₩98,387 | +0.12% | 17.2만 |
| 2026.10.02 | ₩99,724 | ₩101,623 | ₩98,066 | ₩98,333 | -1.39% | 24.9만 |
| 2026.10.01 | ₩99,523 | ₩100,780 | ₩98,200 | ₩98,520 | -1.01% | 19.9만 |
| 2026.09.30 | ₩101,248 | ₩102,692 | ₩98,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,788 |
| -2.43% |
| 17.1만 |
| 2026.09.29 | ₩103,241 | ₩104,230 | ₩100,887 | ₩101,248 | -1.93% | 18.8만 |
|---|
| 2026.09.28 | ₩105,313 | ₩105,313 | ₩102,505 | ₩103,241 | -1.97% | 18.2만 |
|---|
| 2026.09.25 | ₩106,476 | ₩107,412 | ₩105,166 | ₩105,500 | -0.92% | 11.9만 |
|---|
| 2026.09.24 | ₩107,132 | ₩108,415 | ₩105,006 | ₩106,476 | -0.61% | 21.9만 |
|---|
| 2026.09.23 | ₩107,907 | ₩112,921 | ₩105,581 | ₩108,790 | +0.82% | 38.1만 |
|---|
| 2026.09.22 | ₩109,111 | ₩109,111 | ₩106,289 | ₩106,824 | -2.10% | 12.6만 |
|---|
| 2026.09.21 | ₩108,375 | ₩108,375 | ₩106,182 | ₩107,265 | -1.02% | 10.6만 |
|---|
| 2026.09.18 | ₩107,078 | ₩109,325 | ₩105,353 | ₩106,904 | -0.16% | 18.2만 |
|---|
| 2026.09.17 | ₩106,891 | ₩107,653 | ₩106,142 | ₩106,958 | +0.06% | 11.3만 |
|---|
| 2026.09.16 | ₩103,628 | ₩106,236 | ₩103,120 | ₩104,805 | +1.14% | 20.1만 |
|---|
| 2026.09.15 | ₩108,228 | ₩108,255 | ₩103,642 | ₩104,070 | -3.84% | 23.3만 |
|---|
| 2026.09.14 | ₩109,632 | ₩110,782 | ₩107,800 | ₩109,030 | -0.55% | 12.1만 |
|---|
| 2026.09.11 | ₩110,180 | ₩111,290 | ₩109,124 | ₩109,913 | -0.24% | 14.2만 |
|---|
| 2026.09.10 | ₩109,833 | ₩112,413 | ₩109,258 | ₩109,552 | -0.26% | 14.9만 |
|---|
| 2026.09.09 | ₩115,823 | ₩116,224 | ₩108,736 | ₩110,167 | -4.88% | 23.1만 |
|---|
| 2026.09.08 | ₩113,844 | ₩118,564 | ₩113,791 | ₩116,665 | +2.48% | 23.6만 |
|---|
| 2026.09.04 | ₩114,887 | ₩116,090 | ₩113,978 | ₩114,700 | -0.16% | 16만 |
|---|
| 2026.09.03 | ₩118,698 | ₩119,433 | ₩115,836 | ₩116,425 | -1.92% | 30만 |
|---|
| 2026.09.02 | ₩114,874 | ₩119,447 | ₩114,874 | ₩117,080 | +1.92% | 19만 |
|---|
| 2026.09.01 | ₩116,452 | ₩118,711 | ₩115,676 | ₩116,786 | +0.29% | 17.8만 |
|---|
| 2026.08.31 | ₩116,746 | ₩118,511 | ₩115,997 | ₩117,601 | +0.73% | 18.6만 |
|---|
| 2026.08.28 | ₩117,494 | ₩118,765 | ₩115,355 | ₩117,655 | +0.14% | 14만 |
|---|
| 2026.08.27 | ₩114,914 | ₩118,243 | ₩113,563 | ₩117,494 | +2.25% | 19.4만 |
|---|
| 2026.08.26 | ₩114,071 | ₩116,652 | ₩113,844 | ₩114,914 | +0.74% | 22.6만 |
|---|
| 2026.08.25 | ₩113,349 | ₩116,692 | ₩112,293 | ₩114,259 | +0.80% | 22.6만 |
|---|
| 2026.08.24 | ₩113,283 | ₩114,058 | ₩109,993 | ₩111,651 | -1.44% | 29.7만 |
|---|
| 2026.08.21 | ₩116,117 | ₩116,345 | ₩110,943 | ₩114,406 | -1.47% | 36만 |
|---|
| 2026.08.20 | ₩112,921 | ₩114,941 | ₩112,761 | ₩114,432 | +1.34% | 16.2만 |
|---|
| 2026.08.19 | ₩113,202 | ₩114,981 | ₩108,964 | ₩113,456 | +0.22% | 21.4만 |
|---|
| 2026.08.18 | ₩110,929 | ₩113,670 | ₩110,140 | ₩113,042 | +1.90% | 23.9만 |
|---|
| 2026.08.17 | ₩114,673 | ₩115,435 | ₩111,571 | ₩111,611 | -2.67% | 26만 |
|---|
| 2026.08.14 | ₩114,686 | ₩116,786 | ₩113,978 | ₩115,529 | +0.73% | 19.4만 |
|---|
| 2026.08.13 | ₩114,005 | ₩114,994 | ₩110,809 | ₩113,283 | -0.63% | 17.3만 |
|---|
| 2026.08.12 | ₩113,644 | ₩114,018 | ₩111,879 | ₩113,563 | -0.07% | 17.1만 |
|---|
| 2026.08.11 | ₩110,809 | ₩113,336 | ₩110,047 | ₩112,266 | +1.32% | 25.7만 |
|---|
| 2026.08.10 | ₩114,218 | ₩115,890 | ₩108,696 | ₩110,060 | -3.64% | 51.3만 |
|---|
| 2026.08.07 | ₩114,954 | ₩118,631 | ₩105,835 | ₩115,315 | +0.31% | 66.4만 |
|---|
| 2026.08.06 | ₩99,069 | ₩101,221 | ₩97,357 | ₩98,534 | -0.54% | 34.3만 |
|---|
| 2026.08.05 | ₩101,221 | ₩102,960 | ₩99,095 | ₩99,122 | -2.07% | 21.7만 |
|---|
| 2026.08.04 | ₩100,005 | ₩104,123 | ₩100,005 | ₩102,345 | +2.34% | 28.1만 |
|---|
| 2026.08.03 | ₩91,634 | ₩98,414 | ₩91,273 | ₩98,400 | +7.38% | 38.9만 |
|---|
| 2026.07.31 | ₩93,640 | ₩97,865 | ₩91,474 | ₩91,634 | -2.14% | 35.7만 |
|---|
| 2026.07.30 | ₩91,661 | ₩95,766 | ₩90,966 | ₩94,068 | +2.63% | 19.8만 |
|---|
| 2026.07.29 | ₩93,199 | ₩93,600 | ₩89,829 | ₩90,538 | -2.86% | 23.1만 |
|---|
| 2026.07.28 | ₩96,261 | ₩96,274 | ₩92,958 | ₩93,627 | -2.74% | 19.8만 |
|---|
| 2026.07.27 | ₩97,812 | ₩99,376 | ₩94,656 | ₩96,087 | -1.76% | 19.2만 |
|---|
| 2026.07.24 | ₩98,788 | ₩99,095 | ₩96,448 | ₩97,116 | -1.69% | 18.2만 |
|---|
| 2026.07.23 | ₩98,708 | ₩99,965 | ₩97,116 | ₩98,079 | -0.64% | 12.6만 |
|---|
| 2026.07.22 | ₩97,130 | ₩100,259 | ₩96,822 | ₩99,644 | +2.59% | 20.3만 |
|---|
| 2026.07.21 | ₩97,611 | ₩99,844 | ₩96,903 | ₩97,397 | -0.22% | 18.9만 |
|---|
| 2026.07.20 | ₩97,705 | ₩98,614 | ₩95,913 | ₩97,143 | -0.57% | 24.5만 |
|---|
| 2026.07.17 | ₩98,454 | ₩100,352 | ₩97,116 | ₩97,210 | -1.26% | 16.9만 |
|---|
| 2026.07.16 | ₩97,932 | ₩100,834 | ₩96,702 | ₩100,259 | +2.38% | 30.9만 |
|---|
| 2026.07.15 | ₩98,347 | ₩101,355 | ₩97,210 | ₩97,344 | -1.02% | 53만 |
|---|
| 2026.07.14 | ₩96,435 | ₩103,241 | ₩96,207 | ₩97,103 | +0.69% | 45만 |
|---|
| 2026.07.13 | ₩96,381 | ₩97,718 | ₩94,683 | ₩95,351 | -1.07% | 21.3만 |
|---|
| 2026.07.10 | ₩98,775 | ₩98,975 | ₩95,405 | ₩96,381 | -2.42% | 30.3만 |
|---|
| 2026.07.09 | ₩101,115 | ₩101,556 | ₩98,467 | ₩98,641 | -2.45% | 28.4만 |
|---|
| 2026.07.08 | ₩101,516 | ₩103,160 | ₩99,617 | ₩100,673 | -0.83% | 33.4만 |
|---|
| 2026.07.07 | ₩105,661 | ₩105,661 | ₩101,957 | ₩102,813 | -2.70% | 23.6만 |
|---|
| 2026.07.06 | ₩102,024 | ₩106,102 | ₩101,957 | ₩105,514 | +3.42% | 40.1만 |
|---|
| 2026.07.02 | ₩104,457 | ₩106,289 | ₩101,355 | ₩102,024 | -2.33% | 22.5만 |
|---|
| 2026.07.01 | ₩106,423 | ₩106,423 | ₩104,190 | ₩104,377 | -1.92% | 41.9만 |
|---|
| 2026.06.30 | ₩105,928 | ₩106,650 | ₩101,422 | ₩105,768 | -0.15% | 34.1만 |
|---|
| 2026.06.29 | ₩108,308 | ₩110,969 | ₩104,645 | ₩105,928 | -2.20% | 46.7만 |
|---|
| 2026.06.26 | ₩105,126 | ₩109,284 | ₩104,297 | ₩108,736 | +3.43% | 76.5만 |
|---|
| 2026.06.25 | ₩107,199 | ₩109,900 | ₩105,046 | ₩105,540 | -1.55% | 23.9만 |
|---|
| 2026.06.24 | ₩110,033 | ₩110,836 | ₩107,265 | ₩107,947 | -1.90% | 26.3만 |
|---|
| 2026.06.23 | ₩107,466 | ₩113,015 | ₩107,466 | ₩110,033 | +2.39% | 39.6만 |
|---|
| 2026.06.22 | ₩117,067 | ₩119,005 | ₩109,980 | ₩110,983 | -5.20% | 49만 |
|---|
| 2026.06.18 | ₩124,902 | ₩126,908 | ₩118,096 | ₩119,005 | -4.72% | 64.7만 |
|---|
| 2026.06.17 | ₩125,638 | ₩129,890 | ₩123,445 | ₩123,926 | -1.36% | 24.7만 |
|---|
| 2026.06.16 | ₩127,871 | ₩129,810 | ₩123,538 | ₩125,678 | -1.71% | 25.1만 |
|---|
| 2026.06.15 | ₩131,040 | ₩131,708 | ₩125,811 | ₩127,710 | -2.54% | 35.4만 |
|---|
| 2026.06.12 | ₩131,949 | ₩135,038 | ₩128,633 | ₩128,767 | -2.41% | 31.6만 |
|---|
| 2026.06.11 | ₩129,515 | ₩132,631 | ₩128,018 | ₩130,344 | +0.64% | 25만 |
|---|
| 2026.06.10 | ₩131,869 | ₩135,372 | ₩128,713 | ₩129,342 | -1.92% | 28만 |
|---|
| 2026.06.09 | ₩132,524 | ₩136,054 | ₩128,339 | ₩132,136 | -0.29% | 44.4만 |
|---|
| 2026.06.08 | ₩130,505 | ₩134,383 | ₩128,619 | ₩131,722 | +0.93% | 16.8만 |
|---|
| 2026.06.05 | ₩130,371 | ₩133,714 | ₩127,496 | ₩129,983 | -0.30% | 27.5만 |
|---|
| 2026.06.04 | ₩128,700 | ₩135,051 | ₩128,646 | ₩130,906 | +1.71% | 27.8만 |
|---|
| 2026.06.03 | ₩127,242 | ₩130,946 | ₩123,418 | ₩129,622 | +1.87% | 43.4만 |
|---|
| 2026.06.02 | ₩125,932 | ₩128,740 | ₩124,702 | ₩127,991 | +1.64% | 29만 |
|---|
| 2026.06.01 | ₩120,958 | ₩127,884 | ₩119,674 | ₩126,025 | +4.19% | 25.4만 |
|---|
| 2026.05.29 | ₩123,311 | ₩124,113 | ₩120,383 | ₩121,466 | -1.50% | 25.7만 |
|---|
| 2026.05.28 | ₩123,953 | ₩125,477 | ₩121,279 | ₩123,284 | -0.54% | 17.9만 |
|---|
| 2026.05.27 | ₩124,367 | ₩128,365 | ₩121,787 | ₩124,421 | +0.04% | 25.5만 |
|---|
| 2026.05.26 | ₩126,961 | ₩128,352 | ₩123,993 | ₩124,581 | -1.87% | 18.9만 |
|---|
| 2026.05.22 | ₩124,060 | ₩126,761 | ₩121,880 | ₩125,089 | +0.83% | 22.9만 |
|---|
| 2026.05.21 | ₩122,322 | ₩124,314 | ₩120,570 | ₩121,252 | -0.87% | 16만 |
|---|
| 2026.05.20 | ₩119,741 | ₩126,801 | ₩119,714 | ₩123,819 | +3.41% | 30만 |
|---|
| 2026.05.19 | ₩117,829 | ₩120,222 | ₩116,398 | ₩118,604 | +0.66% | 35.1만 |
|---|
| 2026.05.18 | ₩122,562 | ₩126,346 | ₩119,005 | ₩119,139 | -2.79% | 61.5만 |
|---|
| 2026.05.15 | ₩121,880 | ₩125,089 | ₩119,005 | ₩123,177 | +1.06% | 48.5만 |
|---|
| 2026.05.14 | ₩121,747 | ₩126,213 | ₩119,206 | ₩122,562 | +0.67% | 48.6만 |
|---|
| 2026.05.13 | ₩124,153 | ₩124,354 | ₩119,714 | ₩121,760 | -1.93% | 56.6만 |
|---|
| 2026.05.12 | ₩121,867 | ₩128,619 | ₩117,321 | ₩124,314 | +2.01% | 117만 |
|---|
| 2026.05.11 | ₩116,304 | ₩131,040 | ₩112,320 | ₩124,234 | +6.82% | 174.7만 |
|---|
| 2026.05.08 | ₩104,364 | ₩118,257 | ₩104,364 | ₩118,190 | +13.25% | 111.9만 |
|---|
| 2026.05.07 | ₩101,328 | ₩102,692 | ₩97,919 | ₩99,577 | -1.73% | 37.7만 |
|---|
| 2026.05.06 | ₩103,816 | ₩103,949 | ₩99,229 | ₩101,235 | -2.49% | 39.2만 |
|---|
| 2026.05.05 | ₩97,437 | ₩102,853 | ₩97,437 | ₩102,492 | +5.19% | 29.7만 |
|---|
| 2026.05.04 | ₩98,480 | ₩99,604 | ₩94,803 | ₩97,237 | -1.26% | 38.2만 |
|---|
| 2026.05.01 | ₩101,690 | ₩102,960 | ₩97,584 | ₩98,922 | -2.72% | 34.8만 |
|---|
| 2026.04.30 | ₩97,825 | ₩101,823 | ₩97,116 | ₩101,623 | +3.88% | 29.4만 |
|---|
| 2026.04.29 | ₩97,544 | ₩98,520 | ₩95,392 | ₩97,424 | -0.12% | 33.7만 |
|---|
| 2026.04.28 | ₩86,473 | ₩97,304 | ₩86,473 | ₩97,237 | +12.45% | 67.1만 |
|---|
| 2026.04.27 | ₩97,050 | ₩97,611 | ₩89,107 | ₩89,468 | -7.81% | 114.9만 |
|---|
| 2026.04.24 | ₩102,625 | ₩106,089 | ₩100,713 | ₩104,230 | +1.56% | 19.6만 |
|---|
| 2026.04.23 | ₩103,294 | ₩103,294 | ₩99,617 | ₩102,599 | -0.67% | 25.3만 |
|---|
| 2026.04.22 | ₩104,752 | ₩106,971 | ₩102,064 | ₩103,307 | -1.38% | 15.3만 |
|---|
| 2026.04.21 | ₩104,310 | ₩107,613 | ₩101,141 | ₩103,388 | -0.88% | 28.6만 |
|---|
| 2026.04.20 | ₩104,016 | ₩106,690 | ₩102,278 | ₩104,698 | +0.66% | 22.6만 |
|---|
| 2026.04.17 | ₩106,557 | ₩107,640 | ₩103,227 | ₩104,003 | -2.40% | 51.7만 |
|---|
| 2026.04.16 | ₩107,279 | ₩109,111 | ₩103,923 | ₩103,963 | -3.09% | 20.5만 |
|---|
| 2026.04.15 | ₩107,426 | ₩107,840 | ₩103,147 | ₩105,260 | -2.02% | 44.3만 |
|---|
| 2026.04.14 | ₩104,778 | ₩107,720 | ₩104,297 | ₩107,172 | +2.28% | 17.5만 |
|---|
| 2026.04.13 | ₩102,973 | ₩106,530 | ₩100,954 | ₩103,882 | +0.88% | 30.7만 |
|---|
| 2026.04.10 | ₩112,026 | ₩112,921 | ₩104,310 | ₩104,591 | -6.64% | 31.3만 |
|---|
| 2026.04.09 | ₩108,081 | ₩113,349 | ₩106,303 | ₩112,320 | +3.92% | 33.2만 |
|---|
| 2026.04.08 | ₩109,378 | ₩111,932 | ₩106,369 | ₩108,081 | -1.19% | 23만 |
|---|
| 2026.04.07 | ₩104,163 | ₩105,982 | ₩102,305 | ₩104,310 | +0.14% | 25.9만 |
|---|
| 2026.04.06 | ₩107,533 | ₩108,308 | ₩105,367 | ₩105,607 | -1.79% | 18.4만 |
|---|
| 2026.04.02 | ₩102,799 | ₩109,699 | ₩102,385 | ₩107,426 | +4.50% | 19만 |
|---|
| 2026.04.01 | ₩104,016 | ₩107,305 | ₩103,267 | ₩105,634 | +1.56% | 18.9만 |
|---|
| 2026.03.31 | ₩102,585 | ₩103,093 | ₩98,507 | ₩102,371 | -0.21% | 26.7만 |
|---|
| 2026.03.30 | ₩106,971 | ₩106,971 | ₩100,499 | ₩100,727 | -5.84% | 28.5만 |
|---|
| 2026.03.27 | ₩105,300 | ₩108,375 | ₩104,230 | ₩106,690 | +1.32% | 26만 |
|---|
| 2026.03.26 | ₩108,121 | ₩111,678 | ₩106,891 | ₩107,172 | -0.88% | 25.2만 |
|---|
| 2026.03.25 | ₩111,945 | ₩114,125 | ₩109,552 | ₩110,715 | -1.10% | 36.9만 |
|---|
| 2026.03.24 | ₩106,303 | ₩110,007 | ₩104,965 | ₩109,405 | +2.92% | 29.3만 |
|---|
| 2026.03.23 | ₩102,960 | ₩107,707 | ₩102,371 | ₩107,560 | +4.47% | 34.1만 |
|---|
| 2026.03.20 | ₩101,275 | ₩101,810 | ₩98,387 | ₩100,981 | -0.29% | 31.8만 |
|---|
| 2026.03.19 | ₩99,015 | ₩101,877 | ₩97,705 | ₩100,860 | +1.86% | 24.4만 |
|---|
| 2026.03.18 | ₩104,685 | ₩104,965 | ₩99,911 | ₩100,526 | -3.97% | 29.4만 |
|---|
| 2026.03.17 | ₩105,741 | ₩107,867 | ₩103,227 | ₩104,685 | -1.00% | 30.1만 |
|---|
| 2026.03.16 | ₩108,014 | ₩109,980 | ₩104,297 | ₩105,113 | -2.69% | 43만 |
|---|
| 2026.03.13 | ₩108,496 | ₩110,635 | ₩102,973 | ₩106,289 | -2.03% | 45.6만 |
|---|
| 2026.03.12 | ₩109,619 | ₩111,437 | ₩104,765 | ₩106,878 | -2.50% | 38만 |
|---|
| 2026.03.11 | ₩109,739 | ₩113,644 | ₩108,442 | ₩112,293 | +2.33% | 23.6만 |
|---|
| 2026.03.10 | ₩111,063 | ₩113,871 | ₩108,482 | ₩111,397 | +0.30% | 36.8만 |
|---|
| 2026.03.09 | ₩107,305 | ₩112,052 | ₩105,193 | ₩111,063 | +3.50% | 29.1만 |
|---|
| 2026.03.06 | ₩105,714 | ₩111,183 | ₩103,388 | ₩110,956 | +4.96% | 35.4만 |
|---|
| 2026.03.05 | ₩110,528 | ₩112,320 | ₩108,496 | ₩109,993 | -0.48% | 32.1만 |
|---|
| 2026.03.04 | ₩117,000 | ₩118,350 | ₩111,491 | ₩112,146 | -4.15% | 32.5만 |
|---|
| 2026.03.03 | ₩113,336 | ₩116,064 | ₩109,645 | ₩115,114 | +1.57% | 38.8만 |
|---|
| 2026.03.02 | ₩116,679 | ₩119,407 | ₩110,996 | ₩116,973 | +0.25% | 69.8만 |
|---|
| 2026.02.27 | ₩133,915 | ₩134,195 | ₩117,668 | ₩119,193 | -10.99% | 121.4만 |
|---|
| 2026.02.26 | ₩157,020 | ₩162,182 | ₩153,611 | ₩159,922 | +1.85% | 27.8만 |
|---|
| 2026.02.25 | ₩152,327 | ₩158,157 | ₩148,837 | ₩156,579 | +2.79% | 19.6만 |
|---|
| 2026.02.24 | ₩147,580 | ₩149,920 | ₩144,558 | ₩149,318 | +1.18% | 20.8만 |
|---|
| 2026.02.23 | ₩156,017 | ₩156,793 | ₩146,270 | ₩147,580 | -5.41% | 27.7만 |
|---|
| 2026.02.20 | ₩156,847 | ₩161,112 | ₩155,777 | ₩159,120 | +1.45% | 15.8만 |
|---|
| 2026.02.19 | ₩155,015 | ₩159,668 | ₩155,015 | ₩157,956 | +1.90% | 15.4만 |
|---|
| 2026.02.18 | ₩154,105 | ₩160,270 | ₩152,367 | ₩155,483 | +0.89% | 26.1만 |
|---|
| 2026.02.17 | ₩155,723 | ₩158,010 | ₩149,412 | ₩153,905 | -1.17% | 33만 |
|---|
| 2026.02.13 | ₩151,003 | ₩161,794 | ₩150,442 | ₩156,887 | +3.90% | 31.6만 |
|---|
| 2026.02.12 | ₩152,327 | ₩157,582 | ₩147,700 | ₩150,428 | -1.25% | 32.6만 |
|---|
| 2026.02.11 | ₩155,483 | ₩157,034 | ₩147,085 | ₩151,444 | -2.60% | 21.1만 |
|---|
| 2026.02.10 | ₩155,630 | ₩158,050 | ₩150,629 | ₩153,169 | -1.58% | 21.2만 |
|---|
| 2026.02.09 | ₩154,573 | ₩160,457 | ₩154,453 | ₩157,208 | +1.70% | 25.3만 |
|---|
| 2026.02.06 | ₩148,008 | ₩154,359 | ₩147,406 | ₩154,039 | +4.07% | 39.9만 |
|---|
| 2026.02.05 | ₩147,674 | ₩150,054 | ₩142,820 | ₩143,689 | -2.70% | 31.4만 |
|---|
| 2026.02.04 | ₩170,352 | ₩170,352 | ₩141,403 | ₩149,679 | -12.14% | 68.6만 |
|---|
| 2026.02.03 | ₩174,778 | ₩180,514 | ₩167,584 | ₩169,937 | -2.77% | 23.6만 |
|---|
| 2026.02.02 | ₩168,132 | ₩172,264 | ₩163,158 | ₩171,368 | +1.92% | 25.2만 |
|---|
| 2026.01.30 | ₩178,174 | ₩181,851 | ₩167,143 | ₩168,747 | -5.29% | 29.9만 |
|---|
| 2026.01.29 | ₩178,976 | ₩182,814 | ₩172,799 | ₩178,990 | +0.01% | 18.2만 |
|---|
| 2026.01.28 | ₩180,915 | ₩183,188 | ₩175,714 | ₩178,321 | -1.43% | 27.4만 |
|---|
| 2026.01.27 | ₩174,684 | ₩181,249 | ₩173,414 | ₩180,434 | +3.29% | 24.2만 |
|---|
| 2026.01.26 | ₩170,312 | ₩176,168 | ₩168,426 | ₩172,545 | +1.31% | 19.7만 |
|---|
| 2026.01.23 | ₩175,834 | ₩177,880 | ₩168,480 | ₩170,138 | -3.24% | 33만 |
|---|
| 2026.01.22 | ₩175,299 | ₩177,492 | ₩174,537 | ₩175,968 | +0.38% | 16.2만 |
|---|
| 2026.01.21 | ₩176,449 | ₩177,840 | ₩167,196 | ₩173,708 | -1.55% | 31.3만 |
|---|
| 2026.01.20 | ₩174,844 | ₩178,334 | ₩171,234 | ₩174,938 | +0.05% | 26.7만 |
|---|
| 2026.01.16 | ₩179,177 | ₩180,648 | ₩174,978 | ₩178,883 | -0.16% | 28.1만 |
|---|
| 2026.01.15 | ₩174,938 | ₩180,514 | ₩172,839 | ₩179,163 | +2.42% | 40.2만 |
|---|
| 2026.01.14 | ₩169,108 | ₩173,440 | ₩162,476 | ₩172,772 | +2.17% | 47.6만 |
|---|
| 2026.01.13 | ₩163,893 | ₩170,913 | ₩163,826 | ₩169,910 | +3.67% | 46.5만 |
|---|
| 2026.01.12 | ₩160,216 | ₩164,455 | ₩159,120 | ₩162,596 | +1.49% | 43.3만 |
|---|
| 2026.01.09 | ₩151,351 | ₩160,457 | ₩151,351 | ₩160,176 | +5.83% | 39.9만 |
|---|
| 2026.01.08 | ₩153,744 | ₩155,108 | ₩144,411 | ₩150,682 | -1.99% | 37.3만 |
|---|
| 2026.01.07 | ₩153,544 | ₩156,445 | ₩148,570 | ₩152,822 | -0.47% | 45.4만 |
|---|
| 2026.01.06 | ₩146,805 | ₩152,594 | ₩140,560 | ₩152,300 | +3.74% | 60.5만 |
|---|
| 2026.01.05 | ₩144,104 | ₩148,931 | ₩143,916 | ₩146,738 | +1.83% | 18.4만 |
|---|
| 2026.01.02 | ₩139,691 | ₩143,261 | ₩138,728 | ₩142,619 | +2.10% | 15.7만 |
|---|
| 2025.12.31 | ₩144,986 | ₩145,106 | ₩138,367 | ₩138,608 | -4.40% | 31.7만 |
|---|
| 2025.12.30 | ₩148,168 | ₩148,396 | ₩144,037 | ₩144,812 | -2.27% | 12.7만 |
|---|
| 2025.12.29 | ₩147,139 | ₩149,760 | ₩143,649 | ₩148,168 | +0.70% | 14.3만 |
|---|
| 2025.12.26 | ₩150,201 | ₩151,083 | ₩147,152 | ₩148,784 | -0.94% | 12.7만 |
|---|
| 2025.12.24 | ₩148,195 | ₩153,771 | ₩148,035 | ₩151,017 | +1.90% | 12.7만 |
|---|
| 2025.12.23 | ₩149,920 | ₩153,009 | ₩145,748 | ₩147,099 | -1.88% | 20.3만 |
|---|
| 2025.12.22 | ₩153,530 | ₩155,015 | ₩149,078 | ₩151,846 | -1.10% | 45.8만 |
|---|
| 2025.12.19 | ₩141,215 | ₩149,064 | ₩139,945 | ₩148,917 | +5.45% | 36.3만 |
|---|
| 2025.12.18 | ₩138,969 | ₩143,569 | ₩138,969 | ₩141,536 | +1.85% | 13.2만 |
|---|
| 2025.12.17 | ₩138,755 | ₩141,255 | ₩135,051 | ₩136,214 | -1.83% | 13.8만 |
|---|
| 2025.12.16 | ₩139,972 | ₩142,659 | ₩137,766 | ₩138,755 | -0.87% | 15.3만 |
|---|
| 2025.12.15 | ₩141,001 | ₩142,659 | ₩138,421 | ₩139,745 | -0.89% | 12.3만 |
|---|
| 2025.12.12 | ₩144,424 | ₩146,577 | ₩136,642 | ₩138,407 | -4.17% | 23.6만 |
|---|
| 2025.12.11 | ₩139,370 | ₩146,444 | ₩137,859 | ₩144,558 | +3.72% | 29.7만 |
|---|
| 2025.12.10 | ₩137,886 | ₩141,429 | ₩137,057 | ₩138,621 | +0.53% | 18만 |
|---|
| 2025.12.09 | ₩137,766 | ₩139,250 | ₩135,934 | ₩137,979 | +0.16% | 17.6만 |
|---|
| 2025.12.08 | ₩141,189 | ₩141,576 | ₩137,124 | ₩138,488 | -1.91% | 12.8만 |
|---|
| 2025.12.05 | ₩140,400 | ₩140,734 | ₩136,107 | ₩139,464 | -0.67% | 12.6만 |
|---|
| 2025.12.04 | ₩133,674 | ₩142,472 | ₩133,580 | ₩140,600 | +5.18% | 17.7만 |
|---|
| 2025.12.03 | ₩131,040 | ₩133,674 | ₩128,352 | ₩133,380 | +1.79% | 10.2만 |
|---|
| 2025.12.02 | ₩131,708 | ₩133,701 | ₩130,746 | ₩131,762 | +0.04% | 11.6만 |
|---|
| 2025.12.01 | ₩133,874 | ₩134,610 | ₩129,141 | ₩130,491 | -2.53% | 23.3만 |
|---|
| 2025.11.28 | ₩136,295 | ₩137,378 | ₩132,390 | ₩134,917 | -1.01% | 12만 |
|---|
| 2025.11.26 | ₩133,995 | ₩136,081 | ₩131,307 | ₩134,958 | +0.72% | 12만 |
|---|
| 2025.11.25 | ₩132,150 | ₩133,714 | ₩129,743 | ₩132,912 | +0.58% | 22.9만 |
|---|
| 2025.11.24 | ₩130,010 | ₩136,388 | ₩129,729 | ₩133,206 | +2.46% | 30.7만 |
|---|
| 2025.11.21 | ₩123,886 | ₩130,104 | ₩122,255 | ₩130,010 | +4.94% | 37.9만 |
|---|
| 2025.11.20 | ₩131,708 | ₩135,011 | ₩124,087 | ₩124,381 | -5.56% | 28.5만 |
|---|
| 2025.11.19 | ₩127,804 | ₩129,582 | ₩123,632 | ₩127,577 | -0.18% | 17.2만 |
|---|
| 2025.11.18 | ₩125,143 | ₩129,128 | ₩124,341 | ₩126,641 | +1.20% | 17만 |
|---|
| 2025.11.17 | ₩128,178 | ₩131,735 | ₩125,771 | ₩126,788 | -1.08% | 23.5만 |
|---|
| 2025.11.14 | ₩119,046 | ₩128,579 | ₩117,428 | ₩128,192 | +7.68% | 28.8만 |
|---|
| 2025.11.13 | ₩126,467 | ₩126,694 | ₩121,961 | ₩123,445 | -2.39% | 24만 |
|---|
| 2025.11.12 | ₩127,322 | ₩127,710 | ₩122,094 | ₩125,852 | -1.16% | 20.5만 |
|---|
| 2025.11.11 | ₩123,030 | ₩125,664 | ₩121,319 | ₩124,514 | +1.21% | 26.7만 |
|---|
| 2025.11.10 | ₩126,306 | ₩128,660 | ₩123,217 | ₩125,918 | -0.31% | 37.5만 |
|---|
| 2025.11.07 | ₩128,379 | ₩129,248 | ₩110,541 | ₩121,600 | -5.28% | 65.9만 |
|---|
| 2025.11.06 | ₩125,517 | ₩125,825 | ₩113,015 | ₩114,018 | -9.16% | 45.7만 |
|---|
| 2025.11.05 | ₩122,068 | ₩127,015 | ₩121,680 | ₩125,838 | +3.09% | 21.8만 |
|---|
| 2025.11.04 | ₩121,399 | ₩124,675 | ₩120,075 | ₩121,466 | +0.06% | 20.6만 |
|---|
| 2025.11.03 | ₩126,574 | ₩127,483 | ₩123,151 | ₩125,076 | -1.18% | 24.7만 |
|---|
| 2025.10.31 | ₩124,020 | ₩128,151 | ₩123,151 | ₩126,373 | +1.90% | 20.5만 |
|---|
| 2025.10.30 | ₩123,271 | ₩125,063 | ₩121,439 | ₩123,070 | -0.16% | 20.8만 |
|---|
| 2025.10.29 | ₩124,180 | ₩126,106 | ₩121,132 | ₩123,271 | -0.73% | 19.2만 |
|---|
| 2025.10.28 | ₩127,028 | ₩128,513 | ₩123,365 | ₩124,260 | -2.18% | 19만 |
|---|
| 2025.10.27 | ₩137,979 | ₩138,327 | ₩128,406 | ₩128,660 | -6.75% | 23.4만 |
|---|
| 2025.10.24 | ₩135,051 | ₩138,782 | ₩134,048 | ₩136,883 | +1.36% | 32.9만 |
|---|
| 2025.10.23 | ₩124,581 | ₩132,912 | ₩123,552 | ₩131,962 | +5.92% | 24.9만 |
|---|
| 2025.10.22 | ₩129,408 | ₩132,377 | ₩121,533 | ₩124,327 | -3.93% | 24.7만 |
|---|
| 2025.10.21 | ₩132,190 | ₩132,190 | ₩127,028 | ₩129,716 | -1.87% | 16.5만 |
|---|
| 2025.10.20 | ₩130,732 | ₩132,858 | ₩129,194 | ₩132,444 | +1.31% | 20.1만 |
|---|
| 2025.10.17 | ₩125,210 | ₩128,178 | ₩124,073 | ₩127,563 | +1.88% | 17.2만 |
|---|
| 2025.10.16 | ₩128,579 | ₩130,304 | ₩125,464 | ₩125,892 | -2.09% | 19.4만 |
|---|
| 2025.10.15 | ₩128,566 | ₩133,714 | ₩127,229 | ₩128,486 | -0.06% | 20.2만 |
|---|
| 2025.10.14 | ₩122,375 | ₩128,085 | ₩120,503 | ₩127,777 | +4.41% | 27.2만 |
|---|
| 2025.10.13 | ₩122,268 | ₩125,170 | ₩121,680 | ₩125,130 | +2.34% | 17.6만 |
|---|
| 2025.10.10 | ₩124,702 | ₩127,617 | ₩119,540 | ₩120,316 | -3.52% | 23.4만 |
|---|