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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩98,555 | ₩103,705 | ₩96,798 | ₩100,741 | +2.22% | 103만 |
| 2026.09.28–2026.10.02 | ₩105,623 | ₩105,623 | ₩98,354 | ₩98,622 | -6.63% | 98.9만 |
| 2026.09.21–2026.09.25 | ₩108,694 | ₩113,253 | ₩105,314 | ₩105,810 | -2.65% | 95.1만 |
| 2026.09.14–2026.09.18 | ₩109,954 | ₩111,108 | ₩103,423 | ₩107,219 | -2.49% | 84.8만 |
| 2026.09.08–2026.09.11 | ₩114,179 | ₩118,913 | ₩109,056 | ₩110,236 | -3.45% | 75.8만 |
| 2026.08.31–2026.09.04 | ₩117,089 | ₩119,798 | ₩114,313 | ₩115,037 | -1.75% | 101.4만 |
| 2026.08.24–2026.08.28 | ₩113,615 | ₩119,114 | ₩110,316 | ₩118,001 | +3.86% | 108.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,687 |
| ₩109,284 |
| ₩114,742 |
| -0.23% |
| 123.6만 |
| 2026.08.10–2026.08.14 | ₩114,554 | ₩117,129 | ₩109,016 | ₩115,868 | +1.15% | 130.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩91,904 | ₩118,980 | ₩91,541 | ₩115,654 | +25.84% | 189.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩98,099 | ₩99,668 | ₩90,093 | ₩91,904 | -6.32% | 117.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩97,992 | ₩100,553 | ₩96,195 | ₩97,402 | -0.60% | 94.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,664 | ₩103,544 | ₩94,961 | ₩97,496 | +0.86% | 167만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,324 | ₩106,414 | ₩95,685 | ₩96,664 | -5.53% | 155.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩108,627 | ₩111,295 | ₩101,653 | ₩102,324 | -5.80% | 145.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩117,411 | ₩119,355 | ₩104,603 | ₩109,056 | -7.12% | 215.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩131,425 | ₩132,095 | ₩118,443 | ₩119,355 | -9.18% | 149.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩130,888 | ₩136,454 | ₩128,394 | ₩129,145 | -1.33% | 145.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩121,313 | ₩135,448 | ₩120,026 | ₩130,365 | +7.46% | 153.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,335 | ₩128,743 | ₩120,737 | ₩121,823 | -4.33% | 87.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩122,922 | ₩127,174 | ₩116,740 | ₩125,457 | +2.06% | 165.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩116,646 | ₩131,425 | ₩112,650 | ₩123,539 | +5.91% | 445.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩98,770 | ₩118,604 | ₩95,082 | ₩118,537 | +20.01% | 256.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩97,335 | ₩103,262 | ₩86,727 | ₩99,212 | +1.93% | 279.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,322 | ₩107,929 | ₩99,910 | ₩104,536 | +0.21% | 111.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩103,276 | ₩109,431 | ₩101,251 | ₩104,308 | +1.00% | 164.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩107,849 | ₩113,682 | ₩102,605 | ₩104,898 | -2.74% | 131.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩107,286 | ₩110,021 | ₩98,797 | ₩107,742 | +0.42% | 93.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩103,262 | ₩114,460 | ₩102,672 | ₩107,004 | +3.62% | 151.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩108,332 | ₩110,303 | ₩97,992 | ₩101,278 | -6.51% | 158.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩107,621 | ₩114,206 | ₩103,276 | ₩106,602 | -0.95% | 173.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩117,022 | ₩119,758 | ₩103,692 | ₩111,282 | -4.90% | 208.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩156,476 | ₩162,658 | ₩118,014 | ₩119,543 | -23.60% | 217.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩156,181 | ₩161,586 | ₩149,851 | ₩159,587 | +2.18% | 90.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩155,028 | ₩162,269 | ₩147,518 | ₩157,348 | +1.50% | 131.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩168,626 | ₩181,044 | ₩141,818 | ₩154,491 | -8.38% | 188.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩170,812 | ₩183,727 | ₩167,634 | ₩169,243 | -0.92% | 119.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩175,358 | ₩178,858 | ₩167,687 | ₩170,638 | -2.69% | 107.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩160,687 | ₩181,179 | ₩159,587 | ₩179,408 | +11.65% | 205.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩144,527 | ₩160,928 | ₩140,973 | ₩160,647 | +11.15% | 201.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩147,571 | ₩150,200 | ₩138,774 | ₩143,039 | -3.07% | 74.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩153,982 | ₩155,470 | ₩146,177 | ₩149,221 | -3.09% | 91.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩141,416 | ₩149,502 | ₩135,448 | ₩149,355 | +5.61% | 90.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩141,604 | ₩147,008 | ₩136,333 | ₩138,814 | -1.97% | 101.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩134,268 | ₩142,891 | ₩128,729 | ₩139,874 | +4.17% | 75.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩130,392 | ₩137,782 | ₩130,111 | ₩135,314 | +3.77% | 77.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩128,555 | ₩135,408 | ₩122,614 | ₩130,392 | +1.43% | 124.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩126,677 | ₩129,038 | ₩117,773 | ₩128,568 | +1.49% | 137.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩126,946 | ₩129,628 | ₩110,866 | ₩121,957 | -3.93% | 178.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩138,385 | ₩138,734 | ₩121,488 | ₩126,745 | -8.41% | 102.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩131,116 | ₩139,190 | ₩121,890 | ₩137,285 | +4.70% | 119만 |
|---|
| 2025.10.13–2025.10.17 | ₩122,627 | ₩134,107 | ₩120,857 | ₩127,938 | +4.33% | 101.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩125,068 | ₩127,992 | ₩119,892 | ₩120,669 | -3.52% | 23.4만 |
|---|