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 | ₩98,543 | ₩103,692 | ₩96,786 | ₩100,728 | +2.22% | 103만 |
| 2026.09.28–2026.10.02 | ₩105,609 | ₩105,609 | ₩98,342 | ₩98,610 | -6.63% | 98.9만 |
| 2026.09.21–2026.09.25 | ₩108,680 | ₩113,239 | ₩105,301 | ₩105,797 | -2.65% | 95.1만 |
| 2026.09.14–2026.09.18 | ₩109,940 | ₩111,094 | ₩103,410 | ₩107,205 | -2.49% | 84.8만 |
| 2026.09.08–2026.09.11 | ₩114,164 | ₩118,898 | ₩109,042 | ₩110,222 | -3.45% | 75.8만 |
| 2026.08.31–2026.09.04 | ₩117,074 | ₩119,783 | ₩114,298 | ₩115,022 | -1.75% | 101.4만 |
| 2026.08.24–2026.08.28 | ₩113,601 | ₩119,099 | ₩110,302 | ₩117,986 | +3.86% | 108.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,996 |
| ₩116,672 |
| ₩109,270 |
| ₩114,727 |
| -0.23% |
| 123.6만 |
| 2026.08.10–2026.08.14 | ₩114,540 | ₩117,114 | ₩109,002 | ₩115,854 | +1.15% | 130.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩91,892 | ₩118,965 | ₩91,530 | ₩115,639 | +25.84% | 189.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩98,087 | ₩99,656 | ₩90,082 | ₩91,892 | -6.32% | 117.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩97,980 | ₩100,541 | ₩96,183 | ₩97,390 | -0.60% | 94.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,652 | ₩103,531 | ₩94,949 | ₩97,483 | +0.86% | 167만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,311 | ₩106,400 | ₩95,673 | ₩96,652 | -5.53% | 155.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩108,613 | ₩111,281 | ₩101,640 | ₩102,311 | -5.80% | 145.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩117,396 | ₩119,340 | ₩104,590 | ₩109,042 | -7.12% | 215.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩131,408 | ₩132,079 | ₩118,428 | ₩119,340 | -9.18% | 149.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩130,872 | ₩136,437 | ₩128,378 | ₩129,129 | -1.33% | 145.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩121,298 | ₩135,431 | ₩120,011 | ₩130,349 | +7.46% | 153.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,318 | ₩128,726 | ₩120,721 | ₩121,807 | -4.33% | 87.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩122,907 | ₩127,158 | ₩116,725 | ₩125,441 | +2.06% | 165.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩116,631 | ₩131,408 | ₩112,636 | ₩123,524 | +5.91% | 445.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩98,757 | ₩118,589 | ₩95,070 | ₩118,522 | +20.01% | 256.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩97,323 | ₩103,249 | ₩86,716 | ₩99,200 | +1.93% | 279.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,309 | ₩107,916 | ₩99,897 | ₩104,523 | +0.21% | 111.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩103,263 | ₩109,417 | ₩101,238 | ₩104,295 | +1.00% | 164.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩107,835 | ₩113,668 | ₩102,592 | ₩104,885 | -2.74% | 131.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩107,272 | ₩110,007 | ₩98,784 | ₩107,728 | +0.42% | 93.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩103,249 | ₩114,446 | ₩102,659 | ₩106,990 | +3.62% | 151.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩108,318 | ₩110,289 | ₩97,980 | ₩101,265 | -6.51% | 158.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩107,607 | ₩114,191 | ₩103,263 | ₩106,588 | -0.95% | 173.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩117,007 | ₩119,742 | ₩103,678 | ₩111,268 | -4.90% | 208.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩156,456 | ₩162,638 | ₩117,999 | ₩119,528 | -23.60% | 217.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩156,161 | ₩161,565 | ₩149,832 | ₩159,567 | +2.18% | 90.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩155,008 | ₩162,249 | ₩147,499 | ₩157,328 | +1.50% | 131.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩168,605 | ₩181,022 | ₩141,800 | ₩154,472 | -8.38% | 188.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩170,790 | ₩183,703 | ₩167,613 | ₩169,222 | -0.92% | 119.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩175,336 | ₩178,836 | ₩167,666 | ₩170,616 | -2.69% | 107.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩160,667 | ₩181,156 | ₩159,567 | ₩179,386 | +11.65% | 205.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩144,509 | ₩160,908 | ₩140,955 | ₩160,626 | +11.15% | 201.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩147,553 | ₩150,181 | ₩138,756 | ₩143,020 | -3.07% | 74.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩153,962 | ₩155,451 | ₩146,158 | ₩149,202 | -3.09% | 91.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩141,398 | ₩149,484 | ₩135,431 | ₩149,336 | +5.61% | 90.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩141,586 | ₩146,989 | ₩136,316 | ₩138,797 | -1.97% | 101.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩134,251 | ₩142,873 | ₩128,713 | ₩139,856 | +4.17% | 75.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩130,376 | ₩137,764 | ₩130,094 | ₩135,297 | +3.77% | 77.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩128,539 | ₩135,391 | ₩122,598 | ₩130,376 | +1.43% | 124.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩126,661 | ₩129,021 | ₩117,758 | ₩128,552 | +1.49% | 137.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩126,930 | ₩129,611 | ₩110,852 | ₩121,941 | -3.93% | 178.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩138,367 | ₩138,716 | ₩121,472 | ₩126,728 | -8.41% | 102.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩131,100 | ₩139,172 | ₩121,874 | ₩137,268 | +4.70% | 119만 |
|---|
| 2025.10.13–2025.10.17 | ₩122,612 | ₩134,090 | ₩120,842 | ₩127,922 | +4.33% | 101.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩125,052 | ₩127,975 | ₩119,876 | ₩120,654 | -3.52% | 23.4만 |
|---|