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 | ₩98,299 | ₩103,435 | ₩96,547 | ₩100,479 | +2.22% | 103만 |
| 2026.09.28–2026.10.02 | ₩105,348 | ₩105,348 | ₩98,098 | ₩98,366 | -6.63% | 98.9만 |
| 2026.09.21–2026.09.25 | ₩108,411 | ₩112,959 | ₩105,040 | ₩105,535 | -2.65% | 95.1만 |
| 2026.09.14–2026.09.18 | ₩109,668 | ₩110,819 | ₩103,154 | ₩106,940 | -2.49% | 84.8만 |
| 2026.09.08–2026.09.11 | ₩113,882 | ₩118,603 | ₩108,772 | ₩109,949 | -3.45% | 75.8만 |
| 2026.08.31–2026.09.04 | ₩116,784 | ₩119,486 | ₩114,015 | ₩114,738 | -1.75% | 101.4만 |
| 2026.08.24–2026.08.28 | ₩113,320 | ₩118,804 | ₩110,029 | ₩117,694 | +3.86% | 108.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,711 |
| ₩116,383 |
| ₩108,999 |
| ₩114,443 |
| -0.23% |
| 123.6만 |
| 2026.08.10–2026.08.14 | ₩114,256 | ₩116,824 | ₩108,732 | ₩115,567 | +1.15% | 130.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩91,664 | ₩118,670 | ₩91,303 | ₩115,353 | +25.84% | 189.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩97,844 | ₩99,409 | ₩89,859 | ₩91,664 | -6.32% | 117.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩97,737 | ₩100,292 | ₩95,945 | ₩97,148 | -0.60% | 94.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,413 | ₩103,275 | ₩94,714 | ₩97,242 | +0.86% | 167만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,057 | ₩106,137 | ₩95,436 | ₩96,413 | -5.53% | 155.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩108,344 | ₩111,006 | ₩101,389 | ₩102,057 | -5.80% | 145.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩117,105 | ₩119,045 | ₩104,331 | ₩108,772 | -7.12% | 215.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩131,083 | ₩131,752 | ₩118,135 | ₩119,045 | -9.18% | 149.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩130,548 | ₩136,099 | ₩128,060 | ₩128,809 | -1.33% | 145.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩120,997 | ₩135,096 | ₩119,713 | ₩130,026 | +7.46% | 153.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,003 | ₩128,408 | ₩120,422 | ₩121,506 | -4.33% | 87.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩122,603 | ₩126,843 | ₩116,436 | ₩125,131 | +2.06% | 165.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩116,343 | ₩131,083 | ₩112,357 | ₩123,218 | +5.91% | 445.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩98,513 | ₩118,296 | ₩94,834 | ₩118,229 | +20.01% | 256.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩97,082 | ₩102,994 | ₩86,501 | ₩98,954 | +1.93% | 279.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,050 | ₩107,648 | ₩99,650 | ₩104,264 | +0.21% | 111.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩103,007 | ₩109,147 | ₩100,987 | ₩104,037 | +1.00% | 164.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩107,568 | ₩113,387 | ₩102,338 | ₩104,626 | -2.74% | 131.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩107,006 | ₩109,735 | ₩98,540 | ₩107,461 | +0.42% | 93.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩102,994 | ₩114,162 | ₩102,405 | ₩106,726 | +3.62% | 151.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩108,050 | ₩110,016 | ₩97,737 | ₩101,014 | -6.51% | 158.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩107,341 | ₩113,908 | ₩103,007 | ₩106,324 | -0.95% | 173.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩116,717 | ₩119,446 | ₩103,422 | ₩110,992 | -4.90% | 208.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩156,069 | ₩162,235 | ₩117,707 | ₩119,232 | -23.60% | 217.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩155,775 | ₩161,165 | ₩149,461 | ₩159,172 | +2.18% | 90.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩154,624 | ₩161,847 | ₩147,134 | ₩156,938 | +1.50% | 131.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩168,187 | ₩180,573 | ₩141,449 | ₩154,089 | -8.38% | 188.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩170,368 | ₩183,248 | ₩167,198 | ₩168,803 | -0.92% | 119.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩174,902 | ₩178,393 | ₩167,251 | ₩170,194 | -2.69% | 107.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩160,269 | ₩180,707 | ₩159,172 | ₩178,941 | +11.65% | 205.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩144,151 | ₩160,510 | ₩140,606 | ₩160,229 | +11.15% | 201.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩147,187 | ₩149,809 | ₩138,413 | ₩142,666 | -3.07% | 74.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩153,581 | ₩155,066 | ₩145,796 | ₩148,833 | -3.09% | 91.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩141,048 | ₩149,113 | ₩135,096 | ₩148,966 | +5.61% | 90.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩141,235 | ₩146,626 | ₩135,978 | ₩138,453 | -1.97% | 101.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩133,919 | ₩142,519 | ₩128,394 | ₩139,510 | +4.17% | 75.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩130,053 | ₩137,423 | ₩129,772 | ₩134,962 | +3.77% | 77.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩128,220 | ₩135,055 | ₩122,295 | ₩130,053 | +1.43% | 124.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩126,348 | ₩128,702 | ₩117,466 | ₩128,234 | +1.49% | 137.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩126,615 | ₩129,290 | ₩110,578 | ₩121,640 | -3.93% | 178.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩138,025 | ₩138,373 | ₩121,171 | ₩126,415 | -8.41% | 102.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩130,775 | ₩138,827 | ₩121,573 | ₩136,928 | +4.70% | 119만 |
|---|
| 2025.10.13–2025.10.17 | ₩122,308 | ₩133,758 | ₩120,543 | ₩127,605 | +4.33% | 101.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩124,743 | ₩127,659 | ₩119,580 | ₩120,355 | -3.52% | 23.4만 |
|---|