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 | ₩101,277 | ₩103,307 | ₩99,433 | ₩100,355 | -0.91% | 27.1만 |
| 2026.10.08 | ₩97,336 | ₩100,515 | ₩97,055 | ₩99,807 | +2.54% | 26만 |
| 2026.10.07 | ₩97,790 | ₩99,260 | ₩96,427 | ₩98,084 | +0.30% | 16.8만 |
| 2026.10.06 | ₩98,832 | ₩101,050 | ₩97,924 | ₩98,739 | -0.09% | 16만 |
| 2026.10.05 | ₩98,177 | ₩99,433 | ₩97,269 | ₩98,298 | +0.12% | 17.2만 |
| 2026.10.02 | ₩99,634 | ₩101,531 | ₩97,977 | ₩98,244 | -1.39% | 24.9만 |
| 2026.10.01 | ₩99,433 | ₩100,689 | ₩98,111 | ₩98,431 | -1.01% | 19.9만 |
| 2026.09.30 | ₩101,157 | ₩102,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,699 |
| -2.43% |
| 17.1만 |
| 2026.09.29 | ₩103,147 | ₩104,136 | ₩100,796 | ₩101,157 | -1.93% | 18.8만 |
|---|
| 2026.09.28 | ₩105,218 | ₩105,218 | ₩102,412 | ₩103,147 | -1.97% | 18.2만 |
|---|
| 2026.09.25 | ₩106,380 | ₩107,315 | ₩105,071 | ₩105,405 | -0.92% | 11.9만 |
|---|
| 2026.09.24 | ₩107,035 | ₩108,317 | ₩104,911 | ₩106,380 | -0.61% | 21.9만 |
|---|
| 2026.09.23 | ₩107,810 | ₩112,819 | ₩105,485 | ₩108,691 | +0.82% | 38.1만 |
|---|
| 2026.09.22 | ₩109,012 | ₩109,012 | ₩106,193 | ₩106,727 | -2.10% | 12.6만 |
|---|
| 2026.09.21 | ₩108,277 | ₩108,277 | ₩106,086 | ₩107,168 | -1.02% | 10.6만 |
|---|
| 2026.09.18 | ₩106,981 | ₩109,226 | ₩105,258 | ₩106,808 | -0.16% | 18.2만 |
|---|
| 2026.09.17 | ₩106,794 | ₩107,556 | ₩106,046 | ₩106,861 | +0.06% | 11.3만 |
|---|
| 2026.09.16 | ₩103,535 | ₩106,140 | ₩103,027 | ₩104,710 | +1.14% | 20.1만 |
|---|
| 2026.09.15 | ₩108,130 | ₩108,157 | ₩103,548 | ₩103,975 | -3.84% | 23.3만 |
|---|
| 2026.09.14 | ₩109,533 | ₩110,682 | ₩107,703 | ₩108,932 | -0.55% | 12.1만 |
|---|
| 2026.09.11 | ₩110,081 | ₩111,189 | ₩109,025 | ₩109,813 | -0.24% | 14.2만 |
|---|
| 2026.09.10 | ₩109,733 | ₩112,312 | ₩109,159 | ₩109,453 | -0.26% | 14.9만 |
|---|
| 2026.09.09 | ₩115,718 | ₩116,119 | ₩108,638 | ₩110,067 | -4.88% | 23.1만 |
|---|
| 2026.09.08 | ₩113,741 | ₩118,457 | ₩113,688 | ₩116,560 | +2.48% | 23.6만 |
|---|
| 2026.09.04 | ₩114,783 | ₩115,985 | ₩113,875 | ₩114,596 | -0.16% | 16만 |
|---|
| 2026.09.03 | ₩118,591 | ₩119,325 | ₩115,732 | ₩116,319 | -1.92% | 30만 |
|---|
| 2026.09.02 | ₩114,770 | ₩119,339 | ₩114,770 | ₩116,974 | +1.92% | 19만 |
|---|
| 2026.09.01 | ₩116,346 | ₩118,604 | ₩115,571 | ₩116,680 | +0.29% | 17.8만 |
|---|
| 2026.08.31 | ₩116,640 | ₩118,403 | ₩115,892 | ₩117,495 | +0.73% | 18.6만 |
|---|
| 2026.08.28 | ₩117,388 | ₩118,657 | ₩115,251 | ₩117,548 | +0.14% | 14만 |
|---|
| 2026.08.27 | ₩114,810 | ₩118,136 | ₩113,461 | ₩117,388 | +2.25% | 19.4만 |
|---|
| 2026.08.26 | ₩113,968 | ₩116,547 | ₩113,741 | ₩114,810 | +0.74% | 22.6만 |
|---|
| 2026.08.25 | ₩113,247 | ₩116,587 | ₩112,191 | ₩114,155 | +0.80% | 22.6만 |
|---|
| 2026.08.24 | ₩113,180 | ₩113,955 | ₩109,894 | ₩111,550 | -1.44% | 29.7만 |
|---|
| 2026.08.21 | ₩116,012 | ₩116,239 | ₩110,842 | ₩114,302 | -1.47% | 36만 |
|---|
| 2026.08.20 | ₩112,819 | ₩114,837 | ₩112,659 | ₩114,329 | +1.34% | 16.2만 |
|---|
| 2026.08.19 | ₩113,100 | ₩114,877 | ₩108,865 | ₩113,354 | +0.22% | 21.4만 |
|---|
| 2026.08.18 | ₩110,829 | ₩113,567 | ₩110,041 | ₩112,940 | +1.90% | 23.9만 |
|---|
| 2026.08.17 | ₩114,569 | ₩115,331 | ₩111,470 | ₩111,510 | -2.67% | 26만 |
|---|
| 2026.08.14 | ₩114,583 | ₩116,680 | ₩113,875 | ₩115,424 | +0.73% | 19.4만 |
|---|
| 2026.08.13 | ₩113,901 | ₩114,890 | ₩110,709 | ₩113,180 | -0.63% | 17.3만 |
|---|
| 2026.08.12 | ₩113,541 | ₩113,915 | ₩111,777 | ₩113,461 | -0.07% | 17.1만 |
|---|
| 2026.08.11 | ₩110,709 | ₩113,233 | ₩109,947 | ₩112,165 | +1.32% | 25.7만 |
|---|
| 2026.08.10 | ₩114,115 | ₩115,785 | ₩108,598 | ₩109,960 | -3.64% | 51.3만 |
|---|
| 2026.08.07 | ₩114,850 | ₩118,524 | ₩105,739 | ₩115,211 | +0.31% | 66.4만 |
|---|
| 2026.08.06 | ₩98,979 | ₩101,130 | ₩97,269 | ₩98,445 | -0.54% | 34.3만 |
|---|
| 2026.08.05 | ₩101,130 | ₩102,867 | ₩99,006 | ₩99,032 | -2.07% | 21.7만 |
|---|
| 2026.08.04 | ₩99,914 | ₩104,029 | ₩99,914 | ₩102,252 | +2.34% | 28.1만 |
|---|
| 2026.08.03 | ₩91,551 | ₩98,324 | ₩91,191 | ₩98,311 | +7.38% | 38.9만 |
|---|
| 2026.07.31 | ₩93,555 | ₩97,777 | ₩91,391 | ₩91,551 | -2.14% | 35.7만 |
|---|
| 2026.07.30 | ₩91,578 | ₩95,679 | ₩90,883 | ₩93,983 | +2.63% | 19.8만 |
|---|
| 2026.07.29 | ₩93,114 | ₩93,515 | ₩89,748 | ₩90,456 | -2.86% | 23.1만 |
|---|
| 2026.07.28 | ₩96,174 | ₩96,187 | ₩92,874 | ₩93,542 | -2.74% | 19.8만 |
|---|
| 2026.07.27 | ₩97,723 | ₩99,286 | ₩94,570 | ₩96,000 | -1.76% | 19.2만 |
|---|
| 2026.07.24 | ₩98,699 | ₩99,006 | ₩96,361 | ₩97,029 | -1.69% | 18.2만 |
|---|
| 2026.07.23 | ₩98,618 | ₩99,874 | ₩97,029 | ₩97,990 | -0.64% | 12.6만 |
|---|
| 2026.07.22 | ₩97,042 | ₩100,168 | ₩96,735 | ₩99,553 | +2.59% | 20.3만 |
|---|
| 2026.07.21 | ₩97,523 | ₩99,754 | ₩96,815 | ₩97,309 | -0.22% | 18.9만 |
|---|
| 2026.07.20 | ₩97,616 | ₩98,525 | ₩95,826 | ₩97,055 | -0.57% | 24.5만 |
|---|
| 2026.07.17 | ₩98,365 | ₩100,262 | ₩97,029 | ₩97,122 | -1.26% | 16.9만 |
|---|
| 2026.07.16 | ₩97,844 | ₩100,742 | ₩96,614 | ₩100,168 | +2.38% | 30.9만 |
|---|
| 2026.07.15 | ₩98,258 | ₩101,263 | ₩97,122 | ₩97,256 | -1.02% | 53만 |
|---|
| 2026.07.14 | ₩96,347 | ₩103,147 | ₩96,120 | ₩97,015 | +0.69% | 45만 |
|---|
| 2026.07.13 | ₩96,294 | ₩97,630 | ₩94,597 | ₩95,265 | -1.07% | 21.3만 |
|---|
| 2026.07.10 | ₩98,685 | ₩98,886 | ₩95,319 | ₩96,294 | -2.42% | 30.3만 |
|---|
| 2026.07.09 | ₩101,023 | ₩101,464 | ₩98,378 | ₩98,552 | -2.45% | 28.4만 |
|---|
| 2026.07.08 | ₩101,424 | ₩103,067 | ₩99,527 | ₩100,582 | -0.83% | 33.4만 |
|---|
| 2026.07.07 | ₩105,565 | ₩105,565 | ₩101,865 | ₩102,720 | -2.70% | 23.6만 |
|---|
| 2026.07.06 | ₩101,931 | ₩106,006 | ₩101,865 | ₩105,418 | +3.42% | 40.1만 |
|---|
| 2026.07.02 | ₩104,363 | ₩106,193 | ₩101,263 | ₩101,931 | -2.33% | 22.5만 |
|---|
| 2026.07.01 | ₩106,327 | ₩106,327 | ₩104,096 | ₩104,283 | -1.92% | 41.9만 |
|---|
| 2026.06.30 | ₩105,832 | ₩106,554 | ₩101,330 | ₩105,672 | -0.15% | 34.1만 |
|---|
| 2026.06.29 | ₩108,210 | ₩110,869 | ₩104,550 | ₩105,832 | -2.20% | 46.7만 |
|---|
| 2026.06.26 | ₩105,031 | ₩109,186 | ₩104,203 | ₩108,638 | +3.43% | 76.5만 |
|---|
| 2026.06.25 | ₩107,102 | ₩109,800 | ₩104,951 | ₩105,445 | -1.55% | 23.9만 |
|---|
| 2026.06.24 | ₩109,934 | ₩110,735 | ₩107,168 | ₩107,850 | -1.90% | 26.3만 |
|---|
| 2026.06.23 | ₩107,369 | ₩112,913 | ₩107,369 | ₩109,934 | +2.39% | 39.6만 |
|---|
| 2026.06.22 | ₩116,961 | ₩118,898 | ₩109,880 | ₩110,882 | -5.20% | 49만 |
|---|
| 2026.06.18 | ₩124,789 | ₩126,793 | ₩117,989 | ₩118,898 | -4.72% | 64.7만 |
|---|
| 2026.06.17 | ₩125,524 | ₩129,772 | ₩123,333 | ₩123,814 | -1.36% | 24.7만 |
|---|
| 2026.06.16 | ₩127,755 | ₩129,692 | ₩123,427 | ₩125,564 | -1.71% | 25.1만 |
|---|
| 2026.06.15 | ₩130,921 | ₩131,589 | ₩125,698 | ₩127,595 | -2.54% | 35.4만 |
|---|
| 2026.06.12 | ₩131,830 | ₩134,916 | ₩128,516 | ₩128,650 | -2.41% | 31.6만 |
|---|
| 2026.06.11 | ₩129,398 | ₩132,511 | ₩127,902 | ₩130,226 | +0.64% | 25만 |
|---|
| 2026.06.10 | ₩131,749 | ₩135,250 | ₩128,597 | ₩129,225 | -1.92% | 28만 |
|---|
| 2026.06.09 | ₩132,404 | ₩135,931 | ₩128,223 | ₩132,017 | -0.29% | 44.4만 |
|---|
| 2026.06.08 | ₩130,387 | ₩134,261 | ₩128,503 | ₩131,602 | +0.93% | 16.8만 |
|---|
| 2026.06.05 | ₩130,253 | ₩133,593 | ₩127,381 | ₩129,866 | -0.30% | 27.5만 |
|---|
| 2026.06.04 | ₩128,583 | ₩134,929 | ₩128,530 | ₩130,788 | +1.71% | 27.8만 |
|---|
| 2026.06.03 | ₩127,127 | ₩130,828 | ₩123,306 | ₩129,505 | +1.87% | 43.4만 |
|---|
| 2026.06.02 | ₩125,818 | ₩128,623 | ₩124,589 | ₩127,875 | +1.64% | 29만 |
|---|
| 2026.06.01 | ₩120,848 | ₩127,768 | ₩119,566 | ₩125,911 | +4.19% | 25.4만 |
|---|
| 2026.05.29 | ₩123,199 | ₩124,001 | ₩120,274 | ₩121,356 | -1.50% | 25.7만 |
|---|
| 2026.05.28 | ₩123,841 | ₩125,364 | ₩121,169 | ₩123,173 | -0.54% | 17.9만 |
|---|
| 2026.05.27 | ₩124,255 | ₩128,249 | ₩121,677 | ₩124,308 | +0.04% | 25.5만 |
|---|
| 2026.05.26 | ₩126,847 | ₩128,236 | ₩123,881 | ₩124,469 | -1.87% | 18.9만 |
|---|
| 2026.05.22 | ₩123,948 | ₩126,646 | ₩121,770 | ₩124,976 | +0.83% | 22.9만 |
|---|
| 2026.05.21 | ₩122,211 | ₩124,201 | ₩120,461 | ₩121,142 | -0.87% | 16만 |
|---|
| 2026.05.20 | ₩119,633 | ₩126,686 | ₩119,606 | ₩123,707 | +3.41% | 30만 |
|---|
| 2026.05.19 | ₩117,722 | ₩120,113 | ₩116,293 | ₩118,497 | +0.66% | 35.1만 |
|---|
| 2026.05.18 | ₩122,451 | ₩126,232 | ₩118,898 | ₩119,031 | -2.79% | 61.5만 |
|---|
| 2026.05.15 | ₩121,770 | ₩124,976 | ₩118,898 | ₩123,066 | +1.06% | 48.5만 |
|---|
| 2026.05.14 | ₩121,636 | ₩126,098 | ₩119,098 | ₩122,451 | +0.67% | 48.6만 |
|---|
| 2026.05.13 | ₩124,041 | ₩124,241 | ₩119,606 | ₩121,650 | -1.93% | 56.6만 |
|---|
| 2026.05.12 | ₩121,757 | ₩128,503 | ₩117,214 | ₩124,201 | +2.01% | 117만 |
|---|
| 2026.05.11 | ₩116,199 | ₩130,921 | ₩112,218 | ₩124,121 | +6.82% | 174.7만 |
|---|
| 2026.05.08 | ₩104,269 | ₩118,150 | ₩104,269 | ₩118,083 | +13.25% | 111.9만 |
|---|
| 2026.05.07 | ₩101,237 | ₩102,599 | ₩97,830 | ₩99,487 | -1.73% | 37.7만 |
|---|
| 2026.05.06 | ₩103,722 | ₩103,855 | ₩99,139 | ₩101,143 | -2.49% | 39.2만 |
|---|
| 2026.05.05 | ₩97,349 | ₩102,760 | ₩97,349 | ₩102,399 | +5.19% | 29.7만 |
|---|
| 2026.05.04 | ₩98,391 | ₩99,513 | ₩94,717 | ₩97,149 | -1.26% | 38.2만 |
|---|
| 2026.05.01 | ₩101,597 | ₩102,867 | ₩97,496 | ₩98,832 | -2.72% | 34.8만 |
|---|
| 2026.04.30 | ₩97,737 | ₩101,731 | ₩97,029 | ₩101,531 | +3.88% | 29.4만 |
|---|
| 2026.04.29 | ₩97,456 | ₩98,431 | ₩95,305 | ₩97,336 | -0.12% | 33.7만 |
|---|
| 2026.04.28 | ₩86,395 | ₩97,216 | ₩86,395 | ₩97,149 | +12.45% | 67.1만 |
|---|
| 2026.04.27 | ₩96,962 | ₩97,523 | ₩89,026 | ₩89,387 | -7.81% | 114.9만 |
|---|
| 2026.04.24 | ₩102,533 | ₩105,993 | ₩100,622 | ₩104,136 | +1.56% | 19.6만 |
|---|
| 2026.04.23 | ₩103,201 | ₩103,201 | ₩99,527 | ₩102,506 | -0.67% | 25.3만 |
|---|
| 2026.04.22 | ₩104,657 | ₩106,874 | ₩101,972 | ₩103,214 | -1.38% | 15.3만 |
|---|
| 2026.04.21 | ₩104,216 | ₩107,516 | ₩101,050 | ₩103,294 | -0.88% | 28.6만 |
|---|
| 2026.04.20 | ₩103,922 | ₩106,594 | ₩102,185 | ₩104,603 | +0.66% | 22.6만 |
|---|
| 2026.04.17 | ₩106,460 | ₩107,542 | ₩103,134 | ₩103,909 | -2.40% | 51.7만 |
|---|
| 2026.04.16 | ₩107,182 | ₩109,012 | ₩103,828 | ₩103,869 | -3.09% | 20.5만 |
|---|
| 2026.04.15 | ₩107,329 | ₩107,743 | ₩103,054 | ₩105,164 | -2.02% | 44.3만 |
|---|
| 2026.04.14 | ₩104,683 | ₩107,623 | ₩104,203 | ₩107,075 | +2.28% | 17.5만 |
|---|
| 2026.04.13 | ₩102,880 | ₩106,434 | ₩100,863 | ₩103,788 | +0.88% | 30.7만 |
|---|
| 2026.04.10 | ₩111,924 | ₩112,819 | ₩104,216 | ₩104,496 | -6.64% | 31.3만 |
|---|
| 2026.04.09 | ₩107,983 | ₩113,247 | ₩106,206 | ₩112,218 | +3.92% | 33.2만 |
|---|
| 2026.04.08 | ₩109,279 | ₩111,831 | ₩106,273 | ₩107,983 | -1.19% | 23만 |
|---|
| 2026.04.07 | ₩104,069 | ₩105,886 | ₩102,212 | ₩104,216 | +0.14% | 25.9만 |
|---|
| 2026.04.06 | ₩107,435 | ₩108,210 | ₩105,271 | ₩105,512 | -1.79% | 18.4만 |
|---|
| 2026.04.02 | ₩102,706 | ₩109,600 | ₩102,292 | ₩107,329 | +4.50% | 19만 |
|---|
| 2026.04.01 | ₩103,922 | ₩107,208 | ₩103,174 | ₩105,538 | +1.56% | 18.9만 |
|---|
| 2026.03.31 | ₩102,493 | ₩103,000 | ₩98,418 | ₩102,279 | -0.21% | 26.7만 |
|---|
| 2026.03.30 | ₩106,874 | ₩106,874 | ₩100,409 | ₩100,636 | -5.84% | 28.5만 |
|---|
| 2026.03.27 | ₩105,204 | ₩108,277 | ₩104,136 | ₩106,594 | +1.32% | 26만 |
|---|
| 2026.03.26 | ₩108,023 | ₩111,577 | ₩106,794 | ₩107,075 | -0.88% | 25.2만 |
|---|
| 2026.03.25 | ₩111,844 | ₩114,022 | ₩109,453 | ₩110,615 | -1.10% | 36.9만 |
|---|
| 2026.03.24 | ₩106,206 | ₩109,907 | ₩104,871 | ₩109,306 | +2.92% | 29.3만 |
|---|
| 2026.03.23 | ₩102,867 | ₩107,609 | ₩102,279 | ₩107,462 | +4.47% | 34.1만 |
|---|
| 2026.03.20 | ₩101,183 | ₩101,718 | ₩98,298 | ₩100,889 | -0.29% | 31.8만 |
|---|
| 2026.03.19 | ₩98,926 | ₩101,785 | ₩97,616 | ₩100,769 | +1.86% | 24.4만 |
|---|
| 2026.03.18 | ₩104,590 | ₩104,871 | ₩99,821 | ₩100,435 | -3.97% | 29.4만 |
|---|
| 2026.03.17 | ₩105,645 | ₩107,769 | ₩103,134 | ₩104,590 | -1.00% | 30.1만 |
|---|
| 2026.03.16 | ₩107,916 | ₩109,880 | ₩104,203 | ₩105,017 | -2.69% | 43만 |
|---|
| 2026.03.13 | ₩108,397 | ₩110,535 | ₩102,880 | ₩106,193 | -2.03% | 45.6만 |
|---|
| 2026.03.12 | ₩109,520 | ₩111,336 | ₩104,670 | ₩106,781 | -2.50% | 38만 |
|---|
| 2026.03.11 | ₩109,640 | ₩113,541 | ₩108,344 | ₩112,191 | +2.33% | 23.6만 |
|---|
| 2026.03.10 | ₩110,962 | ₩113,768 | ₩108,384 | ₩111,296 | +0.30% | 36.8만 |
|---|
| 2026.03.09 | ₩107,208 | ₩111,951 | ₩105,098 | ₩110,962 | +3.50% | 29.1만 |
|---|
| 2026.03.06 | ₩105,619 | ₩111,083 | ₩103,294 | ₩110,855 | +4.96% | 35.4만 |
|---|
| 2026.03.05 | ₩110,428 | ₩112,218 | ₩108,397 | ₩109,894 | -0.48% | 32.1만 |
|---|
| 2026.03.04 | ₩116,894 | ₩118,243 | ₩111,390 | ₩112,044 | -4.15% | 32.5만 |
|---|
| 2026.03.03 | ₩113,233 | ₩115,959 | ₩109,546 | ₩115,010 | +1.57% | 38.8만 |
|---|
| 2026.03.02 | ₩116,573 | ₩119,299 | ₩110,896 | ₩116,867 | +0.25% | 69.8만 |
|---|
| 2026.02.27 | ₩133,793 | ₩134,074 | ₩117,562 | ₩119,085 | -10.99% | 121.4만 |
|---|
| 2026.02.26 | ₩156,878 | ₩162,035 | ₩153,472 | ₩159,777 | +1.85% | 27.8만 |
|---|
| 2026.02.25 | ₩152,189 | ₩158,014 | ₩148,702 | ₩156,437 | +2.79% | 19.6만 |
|---|
| 2026.02.24 | ₩147,447 | ₩149,784 | ₩144,427 | ₩149,183 | +1.18% | 20.8만 |
|---|
| 2026.02.23 | ₩155,876 | ₩156,651 | ₩146,137 | ₩147,447 | -5.41% | 27.7만 |
|---|
| 2026.02.20 | ₩156,705 | ₩160,966 | ₩155,636 | ₩158,976 | +1.45% | 15.8만 |
|---|
| 2026.02.19 | ₩154,874 | ₩159,523 | ₩154,874 | ₩157,813 | +1.90% | 15.4만 |
|---|
| 2026.02.18 | ₩153,966 | ₩160,125 | ₩152,229 | ₩155,342 | +0.89% | 26.1만 |
|---|
| 2026.02.17 | ₩155,582 | ₩157,867 | ₩149,277 | ₩153,766 | -1.17% | 33만 |
|---|
| 2026.02.13 | ₩150,867 | ₩161,648 | ₩150,305 | ₩156,745 | +3.90% | 31.6만 |
|---|
| 2026.02.12 | ₩152,189 | ₩157,439 | ₩147,567 | ₩150,292 | -1.25% | 32.6만 |
|---|
| 2026.02.11 | ₩155,342 | ₩156,892 | ₩146,952 | ₩151,307 | -2.60% | 21.1만 |
|---|
| 2026.02.10 | ₩155,489 | ₩157,907 | ₩150,493 | ₩153,031 | -1.58% | 21.2만 |
|---|
| 2026.02.09 | ₩154,434 | ₩160,312 | ₩154,313 | ₩157,065 | +1.70% | 25.3만 |
|---|
| 2026.02.06 | ₩147,874 | ₩154,220 | ₩147,273 | ₩153,899 | +4.07% | 39.9만 |
|---|
| 2026.02.05 | ₩147,540 | ₩149,918 | ₩142,691 | ₩143,559 | -2.70% | 31.4만 |
|---|
| 2026.02.04 | ₩170,197 | ₩170,197 | ₩141,275 | ₩149,544 | -12.14% | 68.6만 |
|---|
| 2026.02.03 | ₩174,619 | ₩180,351 | ₩167,432 | ₩169,783 | -2.77% | 23.6만 |
|---|
| 2026.02.02 | ₩167,980 | ₩172,108 | ₩163,010 | ₩171,213 | +1.92% | 25.2만 |
|---|
| 2026.01.30 | ₩178,013 | ₩181,686 | ₩166,991 | ₩168,594 | -5.29% | 29.9만 |
|---|
| 2026.01.29 | ₩178,814 | ₩182,648 | ₩172,642 | ₩178,828 | +0.01% | 18.2만 |
|---|
| 2026.01.28 | ₩180,751 | ₩183,022 | ₩175,555 | ₩178,160 | -1.43% | 27.4만 |
|---|
| 2026.01.27 | ₩174,526 | ₩181,085 | ₩173,257 | ₩180,270 | +3.29% | 24.2만 |
|---|
| 2026.01.26 | ₩170,157 | ₩176,009 | ₩168,274 | ₩172,388 | +1.31% | 19.7만 |
|---|
| 2026.01.23 | ₩175,675 | ₩177,719 | ₩168,327 | ₩169,984 | -3.24% | 33만 |
|---|
| 2026.01.22 | ₩175,140 | ₩177,331 | ₩174,379 | ₩175,808 | +0.38% | 16.2만 |
|---|
| 2026.01.21 | ₩176,289 | ₩177,679 | ₩167,045 | ₩173,551 | -1.55% | 31.3만 |
|---|
| 2026.01.20 | ₩174,686 | ₩178,173 | ₩171,079 | ₩174,780 | +0.05% | 26.7만 |
|---|
| 2026.01.16 | ₩179,015 | ₩180,484 | ₩174,820 | ₩178,721 | -0.16% | 28.1만 |
|---|
| 2026.01.15 | ₩174,780 | ₩180,351 | ₩172,682 | ₩179,001 | +2.42% | 40.2만 |
|---|
| 2026.01.14 | ₩168,955 | ₩173,283 | ₩162,329 | ₩172,616 | +2.17% | 47.6만 |
|---|
| 2026.01.13 | ₩163,745 | ₩170,759 | ₩163,678 | ₩169,757 | +3.67% | 46.5만 |
|---|
| 2026.01.12 | ₩160,071 | ₩164,306 | ₩158,976 | ₩162,449 | +1.49% | 43.3만 |
|---|
| 2026.01.09 | ₩151,214 | ₩160,312 | ₩151,214 | ₩160,031 | +5.83% | 39.9만 |
|---|
| 2026.01.08 | ₩153,605 | ₩154,968 | ₩144,280 | ₩150,546 | -1.99% | 37.3만 |
|---|
| 2026.01.07 | ₩153,405 | ₩156,304 | ₩148,435 | ₩152,683 | -0.47% | 45.4만 |
|---|
| 2026.01.06 | ₩146,672 | ₩152,456 | ₩140,433 | ₩152,162 | +3.74% | 60.5만 |
|---|
| 2026.01.05 | ₩143,973 | ₩148,796 | ₩143,786 | ₩146,605 | +1.83% | 18.4만 |
|---|
| 2026.01.02 | ₩139,565 | ₩143,132 | ₩138,603 | ₩142,490 | +2.10% | 15.7만 |
|---|
| 2025.12.31 | ₩144,855 | ₩144,975 | ₩138,242 | ₩138,483 | -4.40% | 31.7만 |
|---|
| 2025.12.30 | ₩148,034 | ₩148,262 | ₩143,906 | ₩144,681 | -2.27% | 12.7만 |
|---|
| 2025.12.29 | ₩147,006 | ₩149,624 | ₩143,519 | ₩148,034 | +0.70% | 14.3만 |
|---|
| 2025.12.26 | ₩150,065 | ₩150,947 | ₩147,019 | ₩148,649 | -0.94% | 12.7만 |
|---|
| 2025.12.24 | ₩148,061 | ₩153,632 | ₩147,901 | ₩150,880 | +1.90% | 12.7만 |
|---|
| 2025.12.23 | ₩149,784 | ₩152,870 | ₩145,616 | ₩146,966 | -1.88% | 20.3만 |
|---|
| 2025.12.22 | ₩153,391 | ₩154,874 | ₩148,943 | ₩151,708 | -1.10% | 45.8만 |
|---|
| 2025.12.19 | ₩141,088 | ₩148,929 | ₩139,818 | ₩148,783 | +5.45% | 36.3만 |
|---|
| 2025.12.18 | ₩138,843 | ₩143,439 | ₩138,843 | ₩141,408 | +1.85% | 13.2만 |
|---|
| 2025.12.17 | ₩138,629 | ₩141,128 | ₩134,929 | ₩136,091 | -1.83% | 13.8만 |
|---|
| 2025.12.16 | ₩139,845 | ₩142,530 | ₩137,641 | ₩138,629 | -0.87% | 15.3만 |
|---|
| 2025.12.15 | ₩140,874 | ₩142,530 | ₩138,295 | ₩139,618 | -0.89% | 12.3만 |
|---|
| 2025.12.12 | ₩144,294 | ₩146,445 | ₩136,519 | ₩138,282 | -4.17% | 23.6만 |
|---|
| 2025.12.11 | ₩139,244 | ₩146,311 | ₩137,734 | ₩144,427 | +3.72% | 29.7만 |
|---|
| 2025.12.10 | ₩137,761 | ₩141,301 | ₩136,933 | ₩138,496 | +0.53% | 18만 |
|---|
| 2025.12.09 | ₩137,641 | ₩139,124 | ₩135,811 | ₩137,855 | +0.16% | 17.6만 |
|---|
| 2025.12.08 | ₩141,061 | ₩141,448 | ₩137,000 | ₩138,362 | -1.91% | 12.8만 |
|---|
| 2025.12.05 | ₩140,273 | ₩140,607 | ₩135,984 | ₩139,338 | -0.67% | 12.6만 |
|---|
| 2025.12.04 | ₩133,553 | ₩142,343 | ₩133,459 | ₩140,473 | +5.18% | 17.7만 |
|---|
| 2025.12.03 | ₩130,921 | ₩133,553 | ₩128,236 | ₩133,259 | +1.79% | 10.2만 |
|---|
| 2025.12.02 | ₩131,589 | ₩133,580 | ₩130,627 | ₩131,643 | +0.04% | 11.6만 |
|---|
| 2025.12.01 | ₩133,753 | ₩134,488 | ₩129,024 | ₩130,373 | -2.53% | 23.3만 |
|---|
| 2025.11.28 | ₩136,171 | ₩137,253 | ₩132,270 | ₩134,795 | -1.01% | 12만 |
|---|
| 2025.11.26 | ₩133,874 | ₩135,958 | ₩131,188 | ₩134,835 | +0.72% | 12만 |
|---|
| 2025.11.25 | ₩132,030 | ₩133,593 | ₩129,625 | ₩132,791 | +0.58% | 22.9만 |
|---|
| 2025.11.24 | ₩129,892 | ₩136,265 | ₩129,612 | ₩133,085 | +2.46% | 30.7만 |
|---|
| 2025.11.21 | ₩123,774 | ₩129,986 | ₩122,144 | ₩129,892 | +4.94% | 37.9만 |
|---|
| 2025.11.20 | ₩131,589 | ₩134,889 | ₩123,974 | ₩124,268 | -5.56% | 28.5만 |
|---|
| 2025.11.19 | ₩127,688 | ₩129,465 | ₩123,520 | ₩127,461 | -0.18% | 17.2만 |
|---|
| 2025.11.18 | ₩125,030 | ₩129,011 | ₩124,228 | ₩126,526 | +1.20% | 17만 |
|---|
| 2025.11.17 | ₩128,062 | ₩131,616 | ₩125,658 | ₩126,673 | -1.08% | 23.5만 |
|---|
| 2025.11.14 | ₩118,938 | ₩128,463 | ₩117,321 | ₩128,076 | +7.68% | 28.8만 |
|---|
| 2025.11.13 | ₩126,352 | ₩126,579 | ₩121,850 | ₩123,333 | -2.39% | 24만 |
|---|
| 2025.11.12 | ₩127,207 | ₩127,595 | ₩121,984 | ₩125,738 | -1.16% | 20.5만 |
|---|
| 2025.11.11 | ₩122,919 | ₩125,551 | ₩121,209 | ₩124,402 | +1.21% | 26.7만 |
|---|
| 2025.11.10 | ₩126,192 | ₩128,543 | ₩123,106 | ₩125,805 | -0.31% | 37.5만 |
|---|
| 2025.11.07 | ₩128,263 | ₩129,131 | ₩110,441 | ₩121,489 | -5.28% | 65.9만 |
|---|
| 2025.11.06 | ₩125,404 | ₩125,711 | ₩112,913 | ₩113,915 | -9.16% | 45.7만 |
|---|
| 2025.11.05 | ₩121,957 | ₩126,900 | ₩121,570 | ₩125,724 | +3.09% | 21.8만 |
|---|
| 2025.11.04 | ₩121,289 | ₩124,562 | ₩119,967 | ₩121,356 | +0.06% | 20.6만 |
|---|
| 2025.11.03 | ₩126,459 | ₩127,368 | ₩123,039 | ₩124,963 | -1.18% | 24.7만 |
|---|
| 2025.10.31 | ₩123,908 | ₩128,036 | ₩123,039 | ₩126,259 | +1.90% | 20.5만 |
|---|
| 2025.10.30 | ₩123,159 | ₩124,950 | ₩121,329 | ₩122,959 | -0.16% | 20.8만 |
|---|
| 2025.10.29 | ₩124,068 | ₩125,992 | ₩121,022 | ₩123,159 | -0.73% | 19.2만 |
|---|
| 2025.10.28 | ₩126,913 | ₩128,396 | ₩123,253 | ₩124,148 | -2.18% | 19만 |
|---|
| 2025.10.27 | ₩137,855 | ₩138,202 | ₩128,289 | ₩128,543 | -6.75% | 23.4만 |
|---|
| 2025.10.24 | ₩134,929 | ₩138,656 | ₩133,927 | ₩136,759 | +1.36% | 32.9만 |
|---|
| 2025.10.23 | ₩124,469 | ₩132,791 | ₩123,440 | ₩131,843 | +5.92% | 24.9만 |
|---|
| 2025.10.22 | ₩129,291 | ₩132,257 | ₩121,423 | ₩124,215 | -3.93% | 24.7만 |
|---|
| 2025.10.21 | ₩132,070 | ₩132,070 | ₩126,913 | ₩129,599 | -1.87% | 16.5만 |
|---|
| 2025.10.20 | ₩130,614 | ₩132,738 | ₩129,078 | ₩132,324 | +1.31% | 20.1만 |
|---|
| 2025.10.17 | ₩125,096 | ₩128,062 | ₩123,961 | ₩127,448 | +1.88% | 17.2만 |
|---|
| 2025.10.16 | ₩128,463 | ₩130,186 | ₩125,350 | ₩125,778 | -2.09% | 19.4만 |
|---|
| 2025.10.15 | ₩128,450 | ₩133,593 | ₩127,114 | ₩128,370 | -0.06% | 20.2만 |
|---|
| 2025.10.14 | ₩122,264 | ₩127,969 | ₩120,394 | ₩127,661 | +4.41% | 27.2만 |
|---|
| 2025.10.13 | ₩122,157 | ₩125,056 | ₩121,570 | ₩125,016 | +2.34% | 17.6만 |
|---|
| 2025.10.10 | ₩124,589 | ₩127,501 | ₩119,432 | ₩120,207 | -3.52% | 23.4만 |
|---|