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 | ₩101,463 | ₩103,497 | ₩99,616 | ₩100,539 | -0.91% | 27.1만 |
| 2026.10.08 | ₩97,514 | ₩100,700 | ₩97,233 | ₩99,990 | +2.54% | 26만 |
| 2026.10.07 | ₩97,969 | ₩99,442 | ₩96,604 | ₩98,264 | +0.30% | 16.8만 |
| 2026.10.06 | ₩99,013 | ₩101,235 | ₩98,103 | ₩98,920 | -0.09% | 16만 |
| 2026.10.05 | ₩98,358 | ₩99,616 | ₩97,447 | ₩98,478 | +0.12% | 17.2만 |
| 2026.10.02 | ₩99,816 | ₩101,717 | ₩98,157 | ₩98,424 | -1.39% | 24.9만 |
| 2026.10.01 | ₩99,616 | ₩100,874 | ₩98,291 | ₩98,612 | -1.01% | 19.9만 |
| 2026.09.30 | ₩101,342 | ₩102,788 | ₩98,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,880 |
| -2.43% |
| 17.1만 |
| 2026.09.29 | ₩103,336 | ₩104,327 | ₩100,981 | ₩101,342 | -1.93% | 18.8만 |
|---|
| 2026.09.28 | ₩105,411 | ₩105,411 | ₩102,600 | ₩103,336 | -1.97% | 18.2만 |
|---|
| 2026.09.25 | ₩106,575 | ₩107,512 | ₩105,264 | ₩105,598 | -0.92% | 11.9만 |
|---|
| 2026.09.24 | ₩107,231 | ₩108,516 | ₩105,103 | ₩106,575 | -0.61% | 21.9만 |
|---|
| 2026.09.23 | ₩108,007 | ₩113,026 | ₩105,678 | ₩108,891 | +0.82% | 38.1만 |
|---|
| 2026.09.22 | ₩109,212 | ₩109,212 | ₩106,388 | ₩106,923 | -2.10% | 12.6만 |
|---|
| 2026.09.21 | ₩108,476 | ₩108,476 | ₩106,281 | ₩107,365 | -1.02% | 10.6만 |
|---|
| 2026.09.18 | ₩107,177 | ₩109,426 | ₩105,451 | ₩107,003 | -0.16% | 18.2만 |
|---|
| 2026.09.17 | ₩106,990 | ₩107,753 | ₩106,241 | ₩107,057 | +0.06% | 11.3만 |
|---|
| 2026.09.16 | ₩103,724 | ₩106,334 | ₩103,216 | ₩104,902 | +1.14% | 20.1만 |
|---|
| 2026.09.15 | ₩108,328 | ₩108,355 | ₩103,738 | ₩104,166 | -3.84% | 23.3만 |
|---|
| 2026.09.14 | ₩109,734 | ₩110,885 | ₩107,900 | ₩109,132 | -0.55% | 12.1만 |
|---|
| 2026.09.11 | ₩110,283 | ₩111,393 | ₩109,225 | ₩110,015 | -0.24% | 14.2만 |
|---|
| 2026.09.10 | ₩109,935 | ₩112,518 | ₩109,359 | ₩109,653 | -0.26% | 14.9만 |
|---|
| 2026.09.09 | ₩115,930 | ₩116,332 | ₩108,837 | ₩110,269 | -4.88% | 23.1만 |
|---|
| 2026.09.08 | ₩113,950 | ₩118,674 | ₩113,896 | ₩116,774 | +2.48% | 23.6만 |
|---|
| 2026.09.04 | ₩114,994 | ₩116,198 | ₩114,084 | ₩114,806 | -0.16% | 16만 |
|---|
| 2026.09.03 | ₩118,808 | ₩119,544 | ₩115,944 | ₩116,533 | -1.92% | 30만 |
|---|
| 2026.09.02 | ₩114,980 | ₩119,557 | ₩114,980 | ₩117,189 | +1.92% | 19만 |
|---|
| 2026.09.01 | ₩116,560 | ₩118,821 | ₩115,783 | ₩116,894 | +0.29% | 17.8만 |
|---|
| 2026.08.31 | ₩116,854 | ₩118,621 | ₩116,104 | ₩117,711 | +0.73% | 18.6만 |
|---|
| 2026.08.28 | ₩117,603 | ₩118,875 | ₩115,462 | ₩117,764 | +0.14% | 14만 |
|---|
| 2026.08.27 | ₩115,020 | ₩118,353 | ₩113,669 | ₩117,603 | +2.25% | 19.4만 |
|---|
| 2026.08.26 | ₩114,177 | ₩116,760 | ₩113,950 | ₩115,020 | +0.74% | 22.6만 |
|---|
| 2026.08.25 | ₩113,454 | ₩116,800 | ₩112,397 | ₩114,365 | +0.80% | 22.6만 |
|---|
| 2026.08.24 | ₩113,388 | ₩114,164 | ₩110,095 | ₩111,755 | -1.44% | 29.7만 |
|---|
| 2026.08.21 | ₩116,225 | ₩116,452 | ₩111,045 | ₩114,512 | -1.47% | 36만 |
|---|
| 2026.08.20 | ₩113,026 | ₩115,047 | ₩112,866 | ₩114,539 | +1.34% | 16.2만 |
|---|
| 2026.08.19 | ₩113,307 | ₩115,087 | ₩109,065 | ₩113,562 | +0.22% | 21.4만 |
|---|
| 2026.08.18 | ₩111,032 | ₩113,776 | ₩110,242 | ₩113,147 | +1.90% | 23.9만 |
|---|
| 2026.08.17 | ₩114,779 | ₩115,542 | ₩111,674 | ₩111,715 | -2.67% | 26만 |
|---|
| 2026.08.14 | ₩114,793 | ₩116,894 | ₩114,084 | ₩115,636 | +0.73% | 19.4만 |
|---|
| 2026.08.13 | ₩114,110 | ₩115,101 | ₩110,912 | ₩113,388 | -0.63% | 17.3만 |
|---|
| 2026.08.12 | ₩113,749 | ₩114,124 | ₩111,982 | ₩113,669 | -0.07% | 17.1만 |
|---|
| 2026.08.11 | ₩110,912 | ₩113,441 | ₩110,149 | ₩112,370 | +1.32% | 25.7만 |
|---|
| 2026.08.10 | ₩114,324 | ₩115,997 | ₩108,797 | ₩110,162 | -3.64% | 51.3만 |
|---|
| 2026.08.07 | ₩115,061 | ₩118,741 | ₩105,933 | ₩115,422 | +0.31% | 66.4만 |
|---|
| 2026.08.06 | ₩99,161 | ₩101,315 | ₩97,447 | ₩98,625 | -0.54% | 34.3만 |
|---|
| 2026.08.05 | ₩101,315 | ₩103,055 | ₩99,187 | ₩99,214 | -2.07% | 21.7만 |
|---|
| 2026.08.04 | ₩100,097 | ₩104,220 | ₩100,097 | ₩102,440 | +2.34% | 28.1만 |
|---|
| 2026.08.03 | ₩91,719 | ₩98,505 | ₩91,358 | ₩98,491 | +7.38% | 38.9만 |
|---|
| 2026.07.31 | ₩93,727 | ₩97,956 | ₩91,559 | ₩91,719 | -2.14% | 35.7만 |
|---|
| 2026.07.30 | ₩91,746 | ₩95,855 | ₩91,050 | ₩94,155 | +2.63% | 19.8만 |
|---|
| 2026.07.29 | ₩93,285 | ₩93,687 | ₩89,912 | ₩90,622 | -2.86% | 23.1만 |
|---|
| 2026.07.28 | ₩96,350 | ₩96,363 | ₩93,044 | ₩93,713 | -2.74% | 19.8만 |
|---|
| 2026.07.27 | ₩97,902 | ₩99,468 | ₩94,744 | ₩96,176 | -1.76% | 19.2만 |
|---|
| 2026.07.24 | ₩98,880 | ₩99,187 | ₩96,537 | ₩97,207 | -1.69% | 18.2만 |
|---|
| 2026.07.23 | ₩98,799 | ₩100,057 | ₩97,207 | ₩98,170 | -0.64% | 12.6만 |
|---|
| 2026.07.22 | ₩97,220 | ₩100,352 | ₩96,912 | ₩99,736 | +2.59% | 20.3만 |
|---|
| 2026.07.21 | ₩97,702 | ₩99,937 | ₩96,992 | ₩97,488 | -0.22% | 18.9만 |
|---|
| 2026.07.20 | ₩97,795 | ₩98,706 | ₩96,002 | ₩97,233 | -0.57% | 24.5만 |
|---|
| 2026.07.17 | ₩98,545 | ₩100,445 | ₩97,207 | ₩97,300 | -1.26% | 16.9만 |
|---|
| 2026.07.16 | ₩98,023 | ₩100,927 | ₩96,792 | ₩100,352 | +2.38% | 30.9만 |
|---|
| 2026.07.15 | ₩98,438 | ₩101,449 | ₩97,300 | ₩97,434 | -1.02% | 53만 |
|---|
| 2026.07.14 | ₩96,524 | ₩103,336 | ₩96,296 | ₩97,193 | +0.69% | 45만 |
|---|
| 2026.07.13 | ₩96,470 | ₩97,809 | ₩94,771 | ₩95,440 | -1.07% | 21.3만 |
|---|
| 2026.07.10 | ₩98,866 | ₩99,067 | ₩95,493 | ₩96,470 | -2.42% | 30.3만 |
|---|
| 2026.07.09 | ₩101,208 | ₩101,650 | ₩98,558 | ₩98,732 | -2.45% | 28.4만 |
|---|
| 2026.07.08 | ₩101,610 | ₩103,256 | ₩99,709 | ₩100,767 | -0.83% | 33.4만 |
|---|
| 2026.07.07 | ₩105,759 | ₩105,759 | ₩102,051 | ₩102,908 | -2.70% | 23.6만 |
|---|
| 2026.07.06 | ₩102,118 | ₩106,200 | ₩102,051 | ₩105,612 | +3.42% | 40.1만 |
|---|
| 2026.07.02 | ₩104,554 | ₩106,388 | ₩101,449 | ₩102,118 | -2.33% | 22.5만 |
|---|
| 2026.07.01 | ₩106,522 | ₩106,522 | ₩104,287 | ₩104,474 | -1.92% | 41.9만 |
|---|
| 2026.06.30 | ₩106,026 | ₩106,749 | ₩101,516 | ₩105,866 | -0.15% | 34.1만 |
|---|
| 2026.06.29 | ₩108,409 | ₩111,072 | ₩104,742 | ₩106,026 | -2.20% | 46.7만 |
|---|
| 2026.06.26 | ₩105,223 | ₩109,386 | ₩104,394 | ₩108,837 | +3.43% | 76.5만 |
|---|
| 2026.06.25 | ₩107,298 | ₩110,001 | ₩105,143 | ₩105,638 | -1.55% | 23.9만 |
|---|
| 2026.06.24 | ₩110,135 | ₩110,938 | ₩107,365 | ₩108,047 | -1.90% | 26.3만 |
|---|
| 2026.06.23 | ₩107,566 | ₩113,120 | ₩107,566 | ₩110,135 | +2.39% | 39.6만 |
|---|
| 2026.06.22 | ₩117,175 | ₩119,116 | ₩110,082 | ₩111,086 | -5.20% | 49만 |
|---|
| 2026.06.18 | ₩125,018 | ₩127,026 | ₩118,206 | ₩119,116 | -4.72% | 64.7만 |
|---|
| 2026.06.17 | ₩125,754 | ₩130,010 | ₩123,559 | ₩124,041 | -1.36% | 24.7만 |
|---|
| 2026.06.16 | ₩127,989 | ₩129,930 | ₩123,653 | ₩125,794 | -1.71% | 25.1만 |
|---|
| 2026.06.15 | ₩131,161 | ₩131,830 | ₩125,928 | ₩127,829 | -2.54% | 35.4만 |
|---|
| 2026.06.12 | ₩132,071 | ₩135,163 | ₩128,752 | ₩128,886 | -2.41% | 31.6만 |
|---|
| 2026.06.11 | ₩129,635 | ₩132,754 | ₩128,136 | ₩130,465 | +0.64% | 25만 |
|---|
| 2026.06.10 | ₩131,991 | ₩135,498 | ₩128,832 | ₩129,462 | -1.92% | 28만 |
|---|
| 2026.06.09 | ₩132,647 | ₩136,180 | ₩128,458 | ₩132,259 | -0.29% | 44.4만 |
|---|
| 2026.06.08 | ₩130,626 | ₩134,507 | ₩128,739 | ₩131,844 | +0.93% | 16.8만 |
|---|
| 2026.06.05 | ₩130,492 | ₩133,838 | ₩127,615 | ₩130,104 | -0.30% | 27.5만 |
|---|
| 2026.06.04 | ₩128,819 | ₩135,176 | ₩128,766 | ₩131,027 | +1.71% | 27.8만 |
|---|
| 2026.06.03 | ₩127,360 | ₩131,068 | ₩123,532 | ₩129,743 | +1.87% | 43.4만 |
|---|
| 2026.06.02 | ₩126,049 | ₩128,859 | ₩124,817 | ₩128,110 | +1.64% | 29만 |
|---|
| 2026.06.01 | ₩121,070 | ₩128,003 | ₩119,785 | ₩126,142 | +4.19% | 25.4만 |
|---|
| 2026.05.29 | ₩123,425 | ₩124,228 | ₩120,494 | ₩121,578 | -1.50% | 25.7만 |
|---|
| 2026.05.28 | ₩124,068 | ₩125,594 | ₩121,391 | ₩123,399 | -0.54% | 17.9만 |
|---|
| 2026.05.27 | ₩124,483 | ₩128,484 | ₩121,900 | ₩124,536 | +0.04% | 25.5만 |
|---|
| 2026.05.26 | ₩127,079 | ₩128,471 | ₩124,108 | ₩124,697 | -1.87% | 18.9만 |
|---|
| 2026.05.22 | ₩124,175 | ₩126,878 | ₩121,993 | ₩125,205 | +0.83% | 22.9만 |
|---|
| 2026.05.21 | ₩122,435 | ₩124,429 | ₩120,682 | ₩121,364 | -0.87% | 16만 |
|---|
| 2026.05.20 | ₩119,852 | ₩126,919 | ₩119,825 | ₩123,934 | +3.41% | 30만 |
|---|
| 2026.05.19 | ₩117,938 | ₩120,334 | ₩116,506 | ₩118,714 | +0.66% | 35.1만 |
|---|
| 2026.05.18 | ₩122,676 | ₩126,464 | ₩119,116 | ₩119,250 | -2.79% | 61.5만 |
|---|
| 2026.05.15 | ₩121,993 | ₩125,205 | ₩119,116 | ₩123,292 | +1.06% | 48.5만 |
|---|
| 2026.05.14 | ₩121,860 | ₩126,330 | ₩119,317 | ₩122,676 | +0.67% | 48.6만 |
|---|
| 2026.05.13 | ₩124,269 | ₩124,469 | ₩119,825 | ₩121,873 | -1.93% | 56.6만 |
|---|
| 2026.05.12 | ₩121,980 | ₩128,739 | ₩117,429 | ₩124,429 | +2.01% | 117만 |
|---|
| 2026.05.11 | ₩116,412 | ₩131,161 | ₩112,424 | ₩124,349 | +6.82% | 174.7만 |
|---|
| 2026.05.08 | ₩104,461 | ₩118,366 | ₩104,461 | ₩118,299 | +13.25% | 111.9만 |
|---|
| 2026.05.07 | ₩101,422 | ₩102,788 | ₩98,010 | ₩99,669 | -1.73% | 37.7만 |
|---|
| 2026.05.06 | ₩103,912 | ₩104,046 | ₩99,321 | ₩101,329 | -2.49% | 39.2만 |
|---|
| 2026.05.05 | ₩97,528 | ₩102,948 | ₩97,528 | ₩102,587 | +5.19% | 29.7만 |
|---|
| 2026.05.04 | ₩98,572 | ₩99,696 | ₩94,891 | ₩97,327 | -1.26% | 38.2만 |
|---|
| 2026.05.01 | ₩101,784 | ₩103,055 | ₩97,675 | ₩99,013 | -2.72% | 34.8만 |
|---|
| 2026.04.30 | ₩97,916 | ₩101,918 | ₩97,207 | ₩101,717 | +3.88% | 29.4만 |
|---|
| 2026.04.29 | ₩97,635 | ₩98,612 | ₩95,480 | ₩97,514 | -0.12% | 33.7만 |
|---|
| 2026.04.28 | ₩86,553 | ₩97,394 | ₩86,553 | ₩97,327 | +12.45% | 67.1만 |
|---|
| 2026.04.27 | ₩97,140 | ₩97,702 | ₩89,190 | ₩89,551 | -7.81% | 114.9만 |
|---|
| 2026.04.24 | ₩102,721 | ₩106,187 | ₩100,807 | ₩104,327 | +1.56% | 19.6만 |
|---|
| 2026.04.23 | ₩103,390 | ₩103,390 | ₩99,709 | ₩102,694 | -0.67% | 25.3만 |
|---|
| 2026.04.22 | ₩104,849 | ₩107,070 | ₩102,159 | ₩103,403 | -1.38% | 15.3만 |
|---|
| 2026.04.21 | ₩104,407 | ₩107,713 | ₩101,235 | ₩103,484 | -0.88% | 28.6만 |
|---|
| 2026.04.20 | ₩104,113 | ₩106,789 | ₩102,373 | ₩104,795 | +0.66% | 22.6만 |
|---|
| 2026.04.17 | ₩106,656 | ₩107,740 | ₩103,323 | ₩104,099 | -2.40% | 51.7만 |
|---|
| 2026.04.16 | ₩107,378 | ₩109,212 | ₩104,019 | ₩104,059 | -3.09% | 20.5만 |
|---|
| 2026.04.15 | ₩107,525 | ₩107,940 | ₩103,243 | ₩105,357 | -2.02% | 44.3만 |
|---|
| 2026.04.14 | ₩104,875 | ₩107,820 | ₩104,394 | ₩107,271 | +2.28% | 17.5만 |
|---|
| 2026.04.13 | ₩103,069 | ₩106,629 | ₩101,048 | ₩103,979 | +0.88% | 30.7만 |
|---|
| 2026.04.10 | ₩112,129 | ₩113,026 | ₩104,407 | ₩104,688 | -6.64% | 31.3만 |
|---|
| 2026.04.09 | ₩108,181 | ₩113,454 | ₩106,401 | ₩112,424 | +3.92% | 33.2만 |
|---|
| 2026.04.08 | ₩109,479 | ₩112,036 | ₩106,468 | ₩108,181 | -1.19% | 23만 |
|---|
| 2026.04.07 | ₩104,260 | ₩106,080 | ₩102,399 | ₩104,407 | +0.14% | 25.9만 |
|---|
| 2026.04.06 | ₩107,633 | ₩108,409 | ₩105,464 | ₩105,705 | -1.79% | 18.4만 |
|---|
| 2026.04.02 | ₩102,895 | ₩109,801 | ₩102,480 | ₩107,525 | +4.50% | 19만 |
|---|
| 2026.04.01 | ₩104,113 | ₩107,405 | ₩103,363 | ₩105,732 | +1.56% | 18.9만 |
|---|
| 2026.03.31 | ₩102,681 | ₩103,189 | ₩98,598 | ₩102,466 | -0.21% | 26.7만 |
|---|
| 2026.03.30 | ₩107,070 | ₩107,070 | ₩100,593 | ₩100,820 | -5.84% | 28.5만 |
|---|
| 2026.03.27 | ₩105,397 | ₩108,476 | ₩104,327 | ₩106,789 | +1.32% | 26만 |
|---|
| 2026.03.26 | ₩108,221 | ₩111,781 | ₩106,990 | ₩107,271 | -0.88% | 25.2만 |
|---|
| 2026.03.25 | ₩112,049 | ₩114,231 | ₩109,653 | ₩110,818 | -1.10% | 36.9만 |
|---|
| 2026.03.24 | ₩106,401 | ₩110,109 | ₩105,063 | ₩109,506 | +2.92% | 29.3만 |
|---|
| 2026.03.23 | ₩103,055 | ₩107,807 | ₩102,466 | ₩107,659 | +4.47% | 34.1만 |
|---|
| 2026.03.20 | ₩101,369 | ₩101,904 | ₩98,478 | ₩101,074 | -0.29% | 31.8만 |
|---|
| 2026.03.19 | ₩99,107 | ₩101,971 | ₩97,795 | ₩100,954 | +1.86% | 24.4만 |
|---|
| 2026.03.18 | ₩104,782 | ₩105,063 | ₩100,004 | ₩100,619 | -3.97% | 29.4만 |
|---|
| 2026.03.17 | ₩105,839 | ₩107,967 | ₩103,323 | ₩104,782 | -1.00% | 30.1만 |
|---|
| 2026.03.16 | ₩108,114 | ₩110,082 | ₩104,394 | ₩105,210 | -2.69% | 43만 |
|---|
| 2026.03.13 | ₩108,596 | ₩110,738 | ₩103,069 | ₩106,388 | -2.03% | 45.6만 |
|---|
| 2026.03.12 | ₩109,720 | ₩111,541 | ₩104,862 | ₩106,977 | -2.50% | 38만 |
|---|
| 2026.03.11 | ₩109,841 | ₩113,749 | ₩108,543 | ₩112,397 | +2.33% | 23.6만 |
|---|
| 2026.03.10 | ₩111,166 | ₩113,976 | ₩108,583 | ₩111,500 | +0.30% | 36.8만 |
|---|
| 2026.03.09 | ₩107,405 | ₩112,156 | ₩105,290 | ₩111,166 | +3.50% | 29.1만 |
|---|
| 2026.03.06 | ₩105,812 | ₩111,286 | ₩103,484 | ₩111,059 | +4.96% | 35.4만 |
|---|
| 2026.03.05 | ₩110,630 | ₩112,424 | ₩108,596 | ₩110,095 | -0.48% | 32.1만 |
|---|
| 2026.03.04 | ₩117,108 | ₩118,460 | ₩111,594 | ₩112,250 | -4.15% | 32.5만 |
|---|
| 2026.03.03 | ₩113,441 | ₩116,171 | ₩109,747 | ₩115,221 | +1.57% | 38.8만 |
|---|
| 2026.03.02 | ₩116,787 | ₩119,517 | ₩111,099 | ₩117,081 | +0.25% | 69.8만 |
|---|
| 2026.02.27 | ₩134,039 | ₩134,320 | ₩117,777 | ₩119,303 | -10.99% | 121.4만 |
|---|
| 2026.02.26 | ₩157,166 | ₩162,332 | ₩153,753 | ₩160,070 | +1.85% | 27.8만 |
|---|
| 2026.02.25 | ₩152,468 | ₩158,304 | ₩148,975 | ₩156,724 | +2.79% | 19.6만 |
|---|
| 2026.02.24 | ₩147,717 | ₩150,059 | ₩144,692 | ₩149,457 | +1.18% | 20.8만 |
|---|
| 2026.02.23 | ₩156,162 | ₩156,938 | ₩146,405 | ₩147,717 | -5.41% | 27.7만 |
|---|
| 2026.02.20 | ₩156,992 | ₩161,261 | ₩155,921 | ₩159,267 | +1.45% | 15.8만 |
|---|
| 2026.02.19 | ₩155,158 | ₩159,816 | ₩155,158 | ₩158,103 | +1.90% | 15.4만 |
|---|
| 2026.02.18 | ₩154,248 | ₩160,418 | ₩152,508 | ₩155,627 | +0.89% | 26.1만 |
|---|
| 2026.02.17 | ₩155,868 | ₩158,156 | ₩149,551 | ₩154,048 | -1.17% | 33만 |
|---|
| 2026.02.13 | ₩151,143 | ₩161,944 | ₩150,581 | ₩157,032 | +3.90% | 31.6만 |
|---|
| 2026.02.12 | ₩152,468 | ₩157,728 | ₩147,837 | ₩150,568 | -1.25% | 32.6만 |
|---|
| 2026.02.11 | ₩155,627 | ₩157,179 | ₩147,222 | ₩151,585 | -2.60% | 21.1만 |
|---|
| 2026.02.10 | ₩155,774 | ₩158,197 | ₩150,769 | ₩153,311 | -1.58% | 21.2만 |
|---|
| 2026.02.09 | ₩154,717 | ₩160,606 | ₩154,596 | ₩157,353 | +1.70% | 25.3만 |
|---|
| 2026.02.06 | ₩148,145 | ₩154,503 | ₩147,543 | ₩154,181 | +4.07% | 39.9만 |
|---|
| 2026.02.05 | ₩147,811 | ₩150,193 | ₩142,952 | ₩143,822 | -2.70% | 31.4만 |
|---|
| 2026.02.04 | ₩170,510 | ₩170,510 | ₩141,534 | ₩149,818 | -12.14% | 68.6만 |
|---|
| 2026.02.03 | ₩174,940 | ₩180,681 | ₩167,739 | ₩170,095 | -2.77% | 23.6만 |
|---|
| 2026.02.02 | ₩168,288 | ₩172,423 | ₩163,309 | ₩171,527 | +1.92% | 25.2만 |
|---|
| 2026.01.30 | ₩178,339 | ₩182,020 | ₩167,298 | ₩168,904 | -5.29% | 29.9만 |
|---|
| 2026.01.29 | ₩179,142 | ₩182,983 | ₩172,959 | ₩179,156 | +0.01% | 18.2만 |
|---|
| 2026.01.28 | ₩181,083 | ₩183,358 | ₩175,877 | ₩178,486 | -1.43% | 27.4만 |
|---|
| 2026.01.27 | ₩174,846 | ₩181,417 | ₩173,575 | ₩180,601 | +3.29% | 24.2만 |
|---|
| 2026.01.26 | ₩170,469 | ₩176,332 | ₩168,582 | ₩172,705 | +1.31% | 19.7만 |
|---|
| 2026.01.23 | ₩175,997 | ₩178,045 | ₩168,636 | ₩170,295 | -3.24% | 33만 |
|---|
| 2026.01.22 | ₩175,462 | ₩177,657 | ₩174,699 | ₩176,131 | +0.38% | 16.2만 |
|---|
| 2026.01.21 | ₩176,613 | ₩178,005 | ₩167,351 | ₩173,869 | -1.55% | 31.3만 |
|---|
| 2026.01.20 | ₩175,007 | ₩178,500 | ₩171,393 | ₩175,100 | +0.05% | 26.7만 |
|---|
| 2026.01.16 | ₩179,343 | ₩180,815 | ₩175,140 | ₩179,048 | -0.16% | 28.1만 |
|---|
| 2026.01.15 | ₩175,100 | ₩180,681 | ₩172,999 | ₩179,330 | +2.42% | 40.2만 |
|---|
| 2026.01.14 | ₩169,265 | ₩173,601 | ₩162,627 | ₩172,932 | +2.17% | 47.6만 |
|---|
| 2026.01.13 | ₩164,045 | ₩171,072 | ₩163,978 | ₩170,068 | +3.67% | 46.5만 |
|---|
| 2026.01.12 | ₩160,365 | ₩164,607 | ₩159,267 | ₩162,747 | +1.49% | 43.3만 |
|---|
| 2026.01.09 | ₩151,491 | ₩160,606 | ₩151,491 | ₩160,325 | +5.83% | 39.9만 |
|---|
| 2026.01.08 | ₩153,887 | ₩155,252 | ₩144,545 | ₩150,822 | -1.99% | 37.3만 |
|---|
| 2026.01.07 | ₩153,686 | ₩156,590 | ₩148,707 | ₩152,963 | -0.47% | 45.4만 |
|---|
| 2026.01.06 | ₩146,941 | ₩152,736 | ₩140,691 | ₩152,441 | +3.74% | 60.5만 |
|---|
| 2026.01.05 | ₩144,237 | ₩149,069 | ₩144,050 | ₩146,874 | +1.83% | 18.4만 |
|---|
| 2026.01.02 | ₩139,821 | ₩143,394 | ₩138,857 | ₩142,752 | +2.10% | 15.7만 |
|---|
| 2025.12.31 | ₩145,121 | ₩145,241 | ₩138,496 | ₩138,736 | -4.40% | 31.7만 |
|---|
| 2025.12.30 | ₩148,306 | ₩148,533 | ₩144,170 | ₩144,947 | -2.27% | 12.7만 |
|---|
| 2025.12.29 | ₩147,275 | ₩149,899 | ₩143,782 | ₩148,306 | +0.70% | 14.3만 |
|---|
| 2025.12.26 | ₩150,340 | ₩151,224 | ₩147,289 | ₩148,922 | -0.94% | 12.7만 |
|---|
| 2025.12.24 | ₩148,333 | ₩153,914 | ₩148,172 | ₩151,157 | +1.90% | 12.7만 |
|---|
| 2025.12.23 | ₩150,059 | ₩153,151 | ₩145,883 | ₩147,235 | -1.88% | 20.3만 |
|---|
| 2025.12.22 | ₩153,673 | ₩155,158 | ₩149,216 | ₩151,986 | -1.10% | 45.8만 |
|---|
| 2025.12.19 | ₩141,346 | ₩149,203 | ₩140,075 | ₩149,055 | +5.45% | 36.3만 |
|---|
| 2025.12.18 | ₩139,098 | ₩143,702 | ₩139,098 | ₩141,668 | +1.85% | 13.2만 |
|---|
| 2025.12.17 | ₩138,884 | ₩141,386 | ₩135,176 | ₩136,341 | -1.83% | 13.8만 |
|---|
| 2025.12.16 | ₩140,102 | ₩142,792 | ₩137,893 | ₩138,884 | -0.87% | 15.3만 |
|---|
| 2025.12.15 | ₩141,132 | ₩142,792 | ₩138,549 | ₩139,874 | -0.89% | 12.3만 |
|---|
| 2025.12.12 | ₩144,558 | ₩146,713 | ₩136,769 | ₩138,536 | -4.17% | 23.6만 |
|---|
| 2025.12.11 | ₩139,499 | ₩146,579 | ₩137,987 | ₩144,692 | +3.72% | 29.7만 |
|---|
| 2025.12.10 | ₩138,014 | ₩141,560 | ₩137,184 | ₩138,750 | +0.53% | 18만 |
|---|
| 2025.12.09 | ₩137,893 | ₩139,379 | ₩136,060 | ₩138,107 | +0.16% | 17.6만 |
|---|
| 2025.12.08 | ₩141,320 | ₩141,708 | ₩137,251 | ₩138,616 | -1.91% | 12.8만 |
|---|
| 2025.12.05 | ₩140,530 | ₩140,864 | ₩136,234 | ₩139,593 | -0.67% | 12.6만 |
|---|
| 2025.12.04 | ₩133,798 | ₩142,604 | ₩133,704 | ₩140,731 | +5.18% | 17.7만 |
|---|
| 2025.12.03 | ₩131,161 | ₩133,798 | ₩128,471 | ₩133,503 | +1.79% | 10.2만 |
|---|
| 2025.12.02 | ₩131,830 | ₩133,825 | ₩130,867 | ₩131,884 | +0.04% | 11.6만 |
|---|
| 2025.12.01 | ₩133,999 | ₩134,735 | ₩129,261 | ₩130,612 | -2.53% | 23.3만 |
|---|
| 2025.11.28 | ₩136,421 | ₩137,505 | ₩132,513 | ₩135,043 | -1.01% | 12만 |
|---|
| 2025.11.26 | ₩134,119 | ₩136,207 | ₩131,429 | ₩135,083 | +0.72% | 12만 |
|---|
| 2025.11.25 | ₩132,272 | ₩133,838 | ₩129,863 | ₩133,035 | +0.58% | 22.9만 |
|---|
| 2025.11.24 | ₩130,131 | ₩136,515 | ₩129,850 | ₩133,329 | +2.46% | 30.7만 |
|---|
| 2025.11.21 | ₩124,001 | ₩130,224 | ₩122,368 | ₩130,131 | +4.94% | 37.9만 |
|---|
| 2025.11.20 | ₩131,830 | ₩135,136 | ₩124,202 | ₩124,496 | -5.56% | 28.5만 |
|---|
| 2025.11.19 | ₩127,922 | ₩129,702 | ₩123,747 | ₩127,695 | -0.18% | 17.2만 |
|---|
| 2025.11.18 | ₩125,259 | ₩129,247 | ₩124,456 | ₩126,758 | +1.20% | 17만 |
|---|
| 2025.11.17 | ₩128,297 | ₩131,857 | ₩125,888 | ₩126,905 | -1.08% | 23.5만 |
|---|
| 2025.11.14 | ₩119,156 | ₩128,699 | ₩117,537 | ₩128,310 | +7.68% | 28.8만 |
|---|
| 2025.11.13 | ₩126,584 | ₩126,812 | ₩122,074 | ₩123,559 | -2.39% | 24만 |
|---|
| 2025.11.12 | ₩127,441 | ₩127,829 | ₩122,207 | ₩125,968 | -1.16% | 20.5만 |
|---|
| 2025.11.11 | ₩123,144 | ₩125,781 | ₩121,431 | ₩124,630 | +1.21% | 26.7만 |
|---|
| 2025.11.10 | ₩126,423 | ₩128,779 | ₩123,332 | ₩126,035 | -0.31% | 37.5만 |
|---|
| 2025.11.07 | ₩128,498 | ₩129,368 | ₩110,644 | ₩121,712 | -5.28% | 65.9만 |
|---|
| 2025.11.06 | ₩125,634 | ₩125,942 | ₩113,120 | ₩114,124 | -9.16% | 45.7만 |
|---|
| 2025.11.05 | ₩122,181 | ₩127,133 | ₩121,793 | ₩125,955 | +3.09% | 21.8만 |
|---|
| 2025.11.04 | ₩121,512 | ₩124,791 | ₩120,187 | ₩121,578 | +0.06% | 20.6만 |
|---|
| 2025.11.03 | ₩126,691 | ₩127,601 | ₩123,265 | ₩125,192 | -1.18% | 24.7만 |
|---|
| 2025.10.31 | ₩124,135 | ₩128,270 | ₩123,265 | ₩126,490 | +1.90% | 20.5만 |
|---|
| 2025.10.30 | ₩123,385 | ₩125,179 | ₩121,552 | ₩123,184 | -0.16% | 20.8만 |
|---|
| 2025.10.29 | ₩124,295 | ₩126,223 | ₩121,244 | ₩123,385 | -0.73% | 19.2만 |
|---|
| 2025.10.28 | ₩127,146 | ₩128,632 | ₩123,479 | ₩124,376 | -2.18% | 19만 |
|---|
| 2025.10.27 | ₩138,107 | ₩138,455 | ₩128,525 | ₩128,779 | -6.75% | 23.4만 |
|---|
| 2025.10.24 | ₩135,176 | ₩138,910 | ₩134,173 | ₩137,010 | +1.36% | 32.9만 |
|---|
| 2025.10.23 | ₩124,697 | ₩133,035 | ₩123,666 | ₩132,085 | +5.92% | 24.9만 |
|---|
| 2025.10.22 | ₩129,528 | ₩132,500 | ₩121,645 | ₩124,443 | -3.93% | 24.7만 |
|---|
| 2025.10.21 | ₩132,312 | ₩132,312 | ₩127,146 | ₩129,836 | -1.87% | 16.5만 |
|---|
| 2025.10.20 | ₩130,853 | ₩132,981 | ₩129,314 | ₩132,567 | +1.31% | 20.1만 |
|---|
| 2025.10.17 | ₩125,326 | ₩128,297 | ₩124,188 | ₩127,681 | +1.88% | 17.2만 |
|---|
| 2025.10.16 | ₩128,699 | ₩130,425 | ₩125,580 | ₩126,008 | -2.09% | 19.4만 |
|---|
| 2025.10.15 | ₩128,685 | ₩133,838 | ₩127,347 | ₩128,605 | -0.06% | 20.2만 |
|---|
| 2025.10.14 | ₩122,489 | ₩128,203 | ₩120,615 | ₩127,896 | +4.41% | 27.2만 |
|---|
| 2025.10.13 | ₩122,381 | ₩125,286 | ₩121,793 | ₩125,246 | +2.34% | 17.6만 |
|---|
| 2025.10.10 | ₩124,817 | ₩127,735 | ₩119,651 | ₩120,427 | -3.52% | 23.4만 |
|---|