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 | ₩98,493 | ₩103,639 | ₩96,737 | ₩100,677 | +2.22% | 103만 |
| 2026.09.28–2026.10.02 | ₩105,556 | ₩105,556 | ₩98,292 | ₩98,560 | -6.63% | 98.9만 |
| 2026.09.21–2026.09.25 | ₩108,625 | ₩113,182 | ₩105,247 | ₩105,743 | -2.65% | 95.1만 |
| 2026.09.14–2026.09.18 | ₩109,885 | ₩111,037 | ₩103,358 | ₩107,151 | -2.49% | 84.8만 |
| 2026.09.08–2026.09.11 | ₩114,106 | ₩118,837 | ₩108,987 | ₩110,166 | -3.45% | 75.8만 |
| 2026.08.31–2026.09.04 | ₩117,015 | ₩119,722 | ₩114,240 | ₩114,964 | -1.75% | 101.4만 |
| 2026.08.24–2026.08.28 | ₩113,543 | ₩119,038 | ₩110,247 | ₩117,926 | +3.86% | 108.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,937 |
| ₩116,613 |
| ₩109,215 |
| ₩114,669 |
| -0.23% |
| 123.6만 |
| 2026.08.10–2026.08.14 | ₩114,482 | ₩117,055 | ₩108,946 | ₩115,795 | +1.15% | 130.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩91,845 | ₩118,904 | ₩91,483 | ₩115,581 | +25.84% | 189.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩98,037 | ₩99,605 | ₩90,036 | ₩91,845 | -6.32% | 117.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩97,930 | ₩100,490 | ₩96,134 | ₩97,340 | -0.60% | 94.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,603 | ₩103,478 | ₩94,901 | ₩97,434 | +0.86% | 167만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,259 | ₩106,346 | ₩95,625 | ₩96,603 | -5.53% | 155.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩108,558 | ₩111,225 | ₩101,589 | ₩102,259 | -5.80% | 145.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩117,336 | ₩119,280 | ₩104,537 | ₩108,987 | -7.12% | 215.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩131,342 | ₩132,012 | ₩118,368 | ₩119,280 | -9.18% | 149.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩130,805 | ₩136,367 | ₩128,313 | ₩129,063 | -1.33% | 145.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩121,236 | ₩135,362 | ₩119,950 | ₩130,283 | +7.46% | 153.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,254 | ₩128,661 | ₩120,660 | ₩121,746 | -4.33% | 87.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩122,845 | ₩127,093 | ₩116,666 | ₩125,378 | +2.06% | 165.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩116,572 | ₩131,342 | ₩112,578 | ₩123,461 | +5.91% | 445.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩98,707 | ₩118,529 | ₩95,022 | ₩118,462 | +20.01% | 256.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩97,273 | ₩103,197 | ₩86,672 | ₩99,149 | +1.93% | 279.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,256 | ₩107,861 | ₩99,846 | ₩104,470 | +0.21% | 111.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩103,210 | ₩109,362 | ₩101,187 | ₩104,242 | +1.00% | 164.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩107,780 | ₩113,610 | ₩102,540 | ₩104,832 | -2.74% | 131.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩107,218 | ₩109,952 | ₩98,734 | ₩107,673 | +0.42% | 93.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩103,197 | ₩114,388 | ₩102,607 | ₩106,936 | +3.62% | 151.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩108,263 | ₩110,233 | ₩97,930 | ₩101,213 | -6.51% | 158.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩107,553 | ₩114,133 | ₩103,210 | ₩106,534 | -0.95% | 173.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩116,948 | ₩119,682 | ₩103,626 | ₩111,211 | -4.90% | 208.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩156,377 | ₩162,555 | ₩117,939 | ₩119,467 | -23.60% | 217.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩156,082 | ₩161,483 | ₩149,756 | ₩159,486 | +2.18% | 90.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩154,929 | ₩162,167 | ₩147,424 | ₩157,248 | +1.50% | 131.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩168,519 | ₩180,930 | ₩141,728 | ₩154,393 | -8.38% | 188.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩170,704 | ₩183,610 | ₩167,528 | ₩169,136 | -0.92% | 119.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩175,247 | ₩178,745 | ₩167,581 | ₩170,530 | -2.69% | 107.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩160,585 | ₩181,064 | ₩159,486 | ₩179,295 | +11.65% | 205.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩144,436 | ₩160,826 | ₩140,884 | ₩160,545 | +11.15% | 201.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩147,478 | ₩150,105 | ₩138,686 | ₩142,948 | -3.07% | 74.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩153,884 | ₩155,372 | ₩146,084 | ₩149,126 | -3.09% | 91.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩141,326 | ₩149,408 | ₩135,362 | ₩149,260 | +5.61% | 90.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩141,514 | ₩146,915 | ₩136,247 | ₩138,726 | -1.97% | 101.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩134,183 | ₩142,800 | ₩128,648 | ₩139,785 | +4.17% | 75.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩130,310 | ₩137,694 | ₩130,028 | ₩135,228 | +3.77% | 77.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩128,473 | ₩135,322 | ₩122,536 | ₩130,310 | +1.43% | 124.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩126,597 | ₩128,956 | ₩117,698 | ₩128,487 | +1.49% | 137.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩126,865 | ₩129,546 | ₩110,796 | ₩121,880 | -3.93% | 178.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩138,297 | ₩138,646 | ₩121,411 | ₩126,664 | -8.41% | 102.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩131,033 | ₩139,101 | ₩121,813 | ₩137,198 | +4.70% | 119만 |
|---|
| 2025.10.13–2025.10.17 | ₩122,550 | ₩134,022 | ₩120,781 | ₩127,857 | +4.33% | 101.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩124,989 | ₩127,911 | ₩119,816 | ₩120,593 | -3.52% | 23.4만 |
|---|