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 | ₩98,478 | ₩103,624 | ₩96,723 | ₩100,662 | +2.22% | 103만 |
| 2026.09.28–2026.10.02 | ₩105,540 | ₩105,540 | ₩98,277 | ₩98,545 | -6.63% | 98.9만 |
| 2026.09.21–2026.09.25 | ₩108,609 | ₩113,165 | ₩105,232 | ₩105,728 | -2.65% | 95.1만 |
| 2026.09.14–2026.09.18 | ₩109,868 | ₩111,021 | ₩103,342 | ₩107,135 | -2.49% | 84.8만 |
| 2026.09.08–2026.09.11 | ₩114,089 | ₩118,820 | ₩108,970 | ₩110,150 | -3.45% | 75.8만 |
| 2026.08.31–2026.09.04 | ₩116,997 | ₩119,704 | ₩114,223 | ₩114,947 | -1.75% | 101.4만 |
| 2026.08.24–2026.08.28 | ₩113,526 | ₩119,021 | ₩110,230 | ₩117,908 | +3.86% | 108.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,920 |
| ₩116,595 |
| ₩109,198 |
| ₩114,652 |
| -0.23% |
| 123.6만 |
| 2026.08.10–2026.08.14 | ₩114,465 | ₩117,037 | ₩108,930 | ₩115,778 | +1.15% | 130.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩91,832 | ₩118,887 | ₩91,470 | ₩115,563 | +25.84% | 189.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩98,022 | ₩99,590 | ₩90,023 | ₩91,832 | -6.32% | 117.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩97,915 | ₩100,475 | ₩96,120 | ₩97,326 | -0.60% | 94.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,589 | ₩103,463 | ₩94,887 | ₩97,419 | +0.86% | 167만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,244 | ₩106,331 | ₩95,610 | ₩96,589 | -5.53% | 155.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩108,542 | ₩111,208 | ₩101,574 | ₩102,244 | -5.80% | 145.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩117,319 | ₩119,262 | ₩104,522 | ₩108,970 | -7.12% | 215.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩131,322 | ₩131,992 | ₩118,351 | ₩119,262 | -9.18% | 149.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩130,786 | ₩136,347 | ₩128,294 | ₩129,044 | -1.33% | 145.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩121,218 | ₩135,342 | ₩119,932 | ₩130,263 | +7.46% | 153.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,235 | ₩128,642 | ₩120,642 | ₩121,727 | -4.33% | 87.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩122,826 | ₩127,074 | ₩116,649 | ₩125,359 | +2.06% | 165.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩116,555 | ₩131,322 | ₩112,562 | ₩123,443 | +5.91% | 445.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩98,692 | ₩118,511 | ₩95,007 | ₩118,444 | +20.01% | 256.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩97,259 | ₩103,182 | ₩86,659 | ₩99,135 | +1.93% | 279.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,240 | ₩107,845 | ₩99,831 | ₩104,455 | +0.21% | 111.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩103,195 | ₩109,346 | ₩101,172 | ₩104,227 | +1.00% | 164.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩107,764 | ₩113,593 | ₩102,525 | ₩104,816 | -2.74% | 131.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩107,202 | ₩109,935 | ₩98,719 | ₩107,657 | +0.42% | 93.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩103,182 | ₩114,371 | ₩102,592 | ₩106,920 | +3.62% | 151.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩108,247 | ₩110,217 | ₩97,915 | ₩101,198 | -6.51% | 158.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩107,537 | ₩114,116 | ₩103,195 | ₩106,518 | -0.95% | 173.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩116,930 | ₩119,664 | ₩103,610 | ₩111,195 | -4.90% | 208.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩156,354 | ₩162,531 | ₩117,922 | ₩119,449 | -23.60% | 217.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩156,059 | ₩161,459 | ₩149,734 | ₩159,462 | +2.18% | 90.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩154,906 | ₩162,142 | ₩147,402 | ₩157,225 | +1.50% | 131.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩168,494 | ₩180,903 | ₩141,707 | ₩154,370 | -8.38% | 188.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩170,678 | ₩183,583 | ₩167,503 | ₩169,111 | -0.92% | 119.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩175,221 | ₩178,718 | ₩167,556 | ₩170,504 | -2.69% | 107.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩160,561 | ₩181,037 | ₩159,462 | ₩179,268 | +11.65% | 205.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩144,414 | ₩160,802 | ₩140,863 | ₩160,521 | +11.15% | 201.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩147,456 | ₩150,082 | ₩138,665 | ₩142,927 | -3.07% | 74.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩153,861 | ₩155,349 | ₩146,062 | ₩149,104 | -3.09% | 91.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩141,305 | ₩149,385 | ₩135,342 | ₩149,238 | +5.61% | 90.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩141,493 | ₩146,893 | ₩136,226 | ₩138,705 | -1.97% | 101.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩134,163 | ₩142,779 | ₩128,629 | ₩139,764 | +4.17% | 75.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩130,290 | ₩137,674 | ₩130,009 | ₩135,208 | +3.77% | 77.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩128,454 | ₩135,302 | ₩122,518 | ₩130,290 | +1.43% | 124.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩126,578 | ₩128,937 | ₩117,681 | ₩128,468 | +1.49% | 137.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩126,846 | ₩129,526 | ₩110,779 | ₩121,861 | -3.93% | 178.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩138,277 | ₩138,625 | ₩121,392 | ₩126,645 | -8.41% | 102.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩131,014 | ₩139,081 | ₩121,794 | ₩137,178 | +4.70% | 119만 |
|---|
| 2025.10.13–2025.10.17 | ₩122,531 | ₩134,002 | ₩120,763 | ₩127,838 | +4.33% | 101.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩124,970 | ₩127,892 | ₩119,798 | ₩120,575 | -3.52% | 23.4만 |
|---|