시장 데이터를 불러오는 중
전체 종목
Willis Lease Finance Corporation - Common Stock 과거 주가
Willis Lease Finance Corporation - Common Stock · WLFC · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Willis Lease Finance Corporation - Common Stock · WLFC · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,574 | ₩55,678 | ₩53,346 | ₩54,780 | +2.25% | 18.6만 |
| 2026.10.08 | ₩55,222 | ₩55,946 | ₩53,453 | ₩53,614 | -2.91% | 28.7만 |
| 2026.10.07 | ₩56,294 | ₩57,594 | ₩54,525 | ₩55,222 | -1.90% | 62.3만 |
| 2026.10.06 | ₩57,889 | ₩60,180 | ₩56,669 | ₩57,420 | -0.81% | 49.5만 |
| 2026.10.05 | ₩61,480 | ₩62,659 | ₩57,299 | ₩57,406 | -6.63% | 47.9만 |
| 2026.10.02 | ₩64,897 | ₩66,746 | ₩61,011 | ₩61,199 | -5.70% | 30.6만 |
| 2026.10.01 | ₩66,277 | ₩66,277 | ₩63,115 | ₩64,053 | -3.36% | 20.1만 |
| 2026.09.30 | ₩68,341 | ₩69,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,572 |
| ₩66,880 |
| -2.14% |
| 18.2만 |
| 2026.09.29 | ₩70,606 | ₩71,262 | ₩67,872 | ₩67,993 | -3.70% | 20.9만 |
|---|
| 2026.09.28 | ₩72,709 | ₩72,709 | ₩69,976 | ₩70,083 | -3.61% | 11만 |
|---|
| 2026.09.25 | ₩71,128 | ₩73,460 | ₩70,726 | ₩72,803 | +2.35% | 15.9만 |
|---|
| 2026.09.24 | ₩72,897 | ₩73,098 | ₩70,565 | ₩70,847 | -2.81% | 20.3만 |
|---|
| 2026.09.23 | ₩73,085 | ₩73,688 | ₩72,428 | ₩72,870 | -0.29% | 8만 |
|---|
| 2026.09.22 | ₩74,626 | ₩75,068 | ₩72,683 | ₩73,554 | -1.44% | 8.9만 |
|---|
| 2026.09.21 | ₩73,875 | ₩73,875 | ₩72,642 | ₩73,353 | -0.71% | 10.1만 |
|---|
| 2026.09.18 | ₩73,178 | ₩73,875 | ₩72,388 | ₩72,790 | -0.53% | 25.9만 |
|---|
| 2026.09.17 | ₩75,309 | ₩75,309 | ₩72,977 | ₩73,353 | -2.60% | 11.9만 |
|---|
| 2026.09.16 | ₩72,602 | ₩75,028 | ₩72,575 | ₩73,889 | +1.77% | 13.8만 |
|---|
| 2026.09.15 | ₩72,187 | ₩74,813 | ₩70,766 | ₩72,776 | +0.82% | 15.1만 |
|---|
| 2026.09.14 | ₩74,103 | ₩74,894 | ₩72,388 | ₩72,441 | -2.24% | 15.2만 |
|---|
| 2026.09.11 | ₩76,328 | ₩76,743 | ₩75,001 | ₩75,269 | -1.39% | 11.8만 |
|---|
| 2026.09.10 | ₩75,256 | ₩76,153 | ₩74,505 | ₩75,296 | +0.05% | 14.1만 |
|---|
| 2026.09.09 | ₩76,207 | ₩76,864 | ₩75,175 | ₩76,073 | -0.18% | 15.9만 |
|---|
| 2026.09.08 | ₩78,391 | ₩80,401 | ₩76,421 | ₩76,957 | -1.83% | 26.7만 |
|---|
| 2026.09.04 | ₩74,103 | ₩75,443 | ₩73,902 | ₩75,336 | +1.66% | 12.9만 |
|---|
| 2026.09.03 | ₩74,170 | ₩74,867 | ₩72,709 | ₩74,385 | +0.29% | 11.3만 |
|---|
| 2026.09.02 | ₩73,647 | ₩74,519 | ₩72,669 | ₩73,567 | -0.11% | 29.7만 |
|---|
| 2026.09.01 | ₩72,173 | ₩73,406 | ₩71,302 | ₩72,388 | +0.30% | 19.7만 |
|---|
| 2026.08.31 | ₩71,088 | ₩72,857 | ₩70,498 | ₩72,535 | +2.04% | 23.6만 |
|---|
| 2026.08.28 | ₩73,956 | ₩74,961 | ₩69,855 | ₩71,584 | -3.21% | 25.2만 |
|---|
| 2026.08.27 | ₩73,018 | ₩74,143 | ₩72,294 | ₩73,849 | +1.14% | 9만 |
|---|
| 2026.08.26 | ₩73,192 | ₩74,492 | ₩72,750 | ₩73,580 | +0.53% | 17.6만 |
|---|
| 2026.08.25 | ₩75,108 | ₩75,122 | ₩72,227 | ₩73,192 | -2.55% | 14.1만 |
|---|
| 2026.08.24 | ₩72,964 | ₩74,465 | ₩71,892 | ₩73,902 | +1.29% | 19.5만 |
|---|
| 2026.08.21 | ₩73,245 | ₩73,714 | ₩71,892 | ₩72,857 | -0.53% | 16만 |
|---|
| 2026.08.20 | ₩73,245 | ₩74,184 | ₩71,557 | ₩72,602 | -0.88% | 21.5만 |
|---|
| 2026.08.19 | ₩77,654 | ₩77,842 | ₩73,527 | ₩73,822 | -4.94% | 22.1만 |
|---|
| 2026.08.18 | ₩77,895 | ₩78,364 | ₩75,055 | ₩76,998 | -1.15% | 31.5만 |
|---|
| 2026.08.17 | ₩76,113 | ₩78,981 | ₩74,773 | ₩78,297 | +2.87% | 39.3만 |
|---|
| 2026.08.14 | ₩72,843 | ₩77,118 | ₩72,843 | ₩76,287 | +4.73% | 25.7만 |
|---|
| 2026.08.13 | ₩77,266 | ₩78,056 | ₩71,825 | ₩72,951 | -5.58% | 31.3만 |
|---|
| 2026.08.12 | ₩75,041 | ₩78,713 | ₩73,379 | ₩76,435 | +1.86% | 45.6만 |
|---|
| 2026.08.11 | ₩76,060 | ₩77,266 | ₩73,621 | ₩73,701 | -3.10% | 24.6만 |
|---|
| 2026.08.10 | ₩81,768 | ₩81,768 | ₩75,081 | ₩75,818 | -7.28% | 30.2만 |
|---|
| 2026.08.07 | ₩85,976 | ₩87,852 | ₩80,696 | ₩81,808 | -4.85% | 21.5만 |
|---|
| 2026.08.06 | ₩86,311 | ₩91,497 | ₩85,560 | ₩85,654 | -0.76% | 20.5만 |
|---|
| 2026.08.05 | ₩95,021 | ₩97,017 | ₩86,981 | ₩87,383 | -8.04% | 21.6만 |
|---|
| 2026.08.04 | ₩98,800 | ₩99,416 | ₩91,791 | ₩94,632 | -4.22% | 27.9만 |
|---|
| 2026.08.03 | ₩96,991 | ₩99,456 | ₩96,991 | ₩97,339 | +0.36% | 20.5만 |
|---|
| 2026.07.31 | ₩98,639 | ₩98,746 | ₩94,512 | ₩95,584 | -3.10% | 15만 |
|---|
| 2026.07.30 | ₩94,860 | ₩97,406 | ₩92,877 | ₩97,178 | +2.44% | 35.5만 |
|---|
| 2026.07.29 | ₩92,904 | ₩94,887 | ₩91,443 | ₩92,756 | -0.16% | 25.3만 |
|---|
| 2026.07.28 | ₩93,721 | ₩95,235 | ₩92,461 | ₩94,337 | +0.66% | 17.7만 |
|---|
| 2026.07.27 | ₩93,788 | ₩95,021 | ₩91,925 | ₩94,431 | +0.69% | 27.6만 |
|---|
| 2026.07.24 | ₩91,791 | ₩93,587 | ₩89,366 | ₩92,528 | +0.80% | 17.2만 |
|---|
| 2026.07.23 | ₩88,575 | ₩91,001 | ₩88,482 | ₩90,438 | +2.10% | 21만 |
|---|
| 2026.07.22 | ₩86,404 | ₩89,688 | ₩86,404 | ₩88,870 | +2.85% | 20.7만 |
|---|
| 2026.07.21 | ₩86,766 | ₩90,867 | ₩83,751 | ₩87,570 | +0.93% | 18.5만 |
|---|
| 2026.07.20 | ₩86,230 | ₩87,057 | ₩83,979 | ₩84,582 | -1.91% | 25.4만 |
|---|
| 2026.07.17 | ₩85,797 | ₩87,101 | ₩84,555 | ₩85,605 | -0.22% | 38.1만 |
|---|
| 2026.07.16 | ₩91,059 | ₩92,895 | ₩87,057 | ₩87,548 | -3.86% | 48.2만 |
|---|
| 2026.07.15 | ₩96,857 | ₩97,160 | ₩92,243 | ₩92,444 | -4.56% | 34.5만 |
|---|
| 2026.07.14 | ₩97,687 | ₩98,831 | ₩96,593 | ₩96,919 | -0.79% | 16.9만 |
|---|
| 2026.07.13 | ₩99,644 | ₩99,644 | ₩96,263 | ₩96,535 | -3.12% | 26.2만 |
|---|
| 2026.07.10 | ₩99,778 | ₩100,332 | ₩98,599 | ₩98,719 | -1.06% | 20.9만 |
|---|
| 2026.07.09 | ₩99,443 | ₩104,254 | ₩96,950 | ₩100,644 | +1.21% | 52.9만 |
|---|
| 2026.07.08 | ₩98,036 | ₩98,867 | ₩95,740 | ₩98,594 | +0.57% | 47.7만 |
|---|
| 2026.07.07 | ₩106,366 | ₩108,586 | ₩97,379 | ₩99,108 | -6.82% | 53만 |
|---|
| 2026.07.06 | ₩102,060 | ₩109,265 | ₩101,149 | ₩107,161 | +5.00% | 61.9만 |
|---|
| 2026.07.02 | ₩101,578 | ₩102,543 | ₩98,349 | ₩101,180 | -0.39% | 40.4만 |
|---|
| 2026.07.01 | ₩101,234 | ₩102,882 | ₩98,402 | ₩101,399 | +0.16% | 51.8만 |
|---|
| 2026.06.30 | ₩101,448 | ₩102,967 | ₩98,603 | ₩102,199 | +0.74% | 50.6만 |
|---|
| 2026.06.29 | ₩98,661 | ₩100,899 | ₩97,804 | ₩100,528 | +1.89% | 54.5만 |
|---|
| 2026.06.26 | ₩98,326 | ₩100,828 | ₩97,469 | ₩100,001 | +1.70% | 105.2만 |
|---|
| 2026.06.25 | ₩96,749 | ₩100,046 | ₩95,789 | ₩99,394 | +2.73% | 54만 |
|---|
| 2026.06.24 | ₩95,950 | ₩102,163 | ₩94,038 | ₩96,602 | +0.68% | 74.8만 |
|---|
| 2026.06.23 | ₩91,729 | ₩94,449 | ₩90,228 | ₩94,020 | +2.50% | 44.1만 |
|---|
| 2026.06.22 | ₩92,533 | ₩93,833 | ₩87,106 | ₩93,341 | +0.87% | 47.6만 |
|---|
| 2026.06.18 | ₩87,320 | ₩92,310 | ₩87,320 | ₩92,207 | +5.60% | 59.8만 |
|---|
| 2026.06.17 | ₩86,333 | ₩87,798 | ₩84,868 | ₩86,431 | +0.11% | 39.5만 |
|---|
| 2026.06.16 | ₩85,368 | ₩86,990 | ₩84,640 | ₩86,431 | +1.25% | 31.1만 |
|---|
| 2026.06.15 | ₩86,565 | ₩86,677 | ₩84,582 | ₩85,239 | -1.53% | 30.2만 |
|---|
| 2026.06.12 | ₩86,896 | ₩88,397 | ₩84,386 | ₩84,984 | -2.20% | 40.6만 |
|---|
| 2026.06.11 | ₩81,397 | ₩86,168 | ₩80,629 | ₩85,690 | +5.27% | 53.1만 |
|---|
| 2026.06.10 | ₩82,617 | ₩83,081 | ₩80,357 | ₩80,968 | -2.00% | 23만 |
|---|
| 2026.06.09 | ₩83,148 | ₩84,837 | ₩80,428 | ₩82,501 | -0.78% | 28.3만 |
|---|
| 2026.06.08 | ₩82,733 | ₩83,890 | ₩80,977 | ₩82,920 | +0.23% | 44만 |
|---|
| 2026.06.05 | ₩78,668 | ₩82,300 | ₩78,588 | ₩82,170 | +4.45% | 35.2만 |
|---|
| 2026.06.04 | ₩77,176 | ₩80,294 | ₩76,051 | ₩79,276 | +2.72% | 40.5만 |
|---|
| 2026.06.03 | ₩77,735 | ₩77,735 | ₩75,269 | ₩76,846 | -1.14% | 26.9만 |
|---|
| 2026.06.02 | ₩76,618 | ₩78,601 | ₩75,465 | ₩77,958 | +1.75% | 32만 |
|---|
| 2026.06.01 | ₩78,172 | ₩79,204 | ₩75,765 | ₩76,618 | -1.99% | 47.5만 |
|---|
| 2026.05.29 | ₩81,076 | ₩81,683 | ₩79,030 | ₩79,066 | -2.48% | 27.9만 |
|---|
| 2026.05.28 | ₩82,751 | ₩83,908 | ₩81,335 | ₩81,576 | -1.42% | 27만 |
|---|
| 2026.05.27 | ₩82,996 | ₩84,198 | ₩82,527 | ₩82,778 | -0.26% | 21만 |
|---|
| 2026.05.26 | ₩82,894 | ₩85,145 | ₩82,572 | ₩82,912 | +0.02% | 17.8만 |
|---|
| 2026.05.22 | ₩81,589 | ₩82,005 | ₩80,727 | ₩81,607 | +0.02% | 13.8만 |
|---|
| 2026.05.21 | ₩79,320 | ₩82,407 | ₩78,619 | ₩81,433 | +2.66% | 22.1만 |
|---|
| 2026.05.20 | ₩78,463 | ₩81,027 | ₩78,168 | ₩79,879 | +1.80% | 27.4만 |
|---|
| 2026.05.19 | ₩78,583 | ₩80,066 | ₩76,832 | ₩77,301 | -1.63% | 73만 |
|---|
| 2026.05.18 | ₩80,080 | ₩81,728 | ₩78,565 | ₩78,860 | -1.52% | 37.8만 |
|---|
| 2026.05.15 | ₩83,233 | ₩84,528 | ₩78,579 | ₩80,415 | -3.39% | 77.2만 |
|---|
| 2026.05.14 | ₩91,054 | ₩92,461 | ₩81,741 | ₩84,796 | -6.87% | 211.9만 |
|---|
| 2026.05.13 | ₩95,141 | ₩97,067 | ₩94,400 | ₩94,547 | -0.62% | 11.6만 |
|---|
| 2026.05.12 | ₩96,758 | ₩96,758 | ₩93,958 | ₩95,811 | -0.98% | 14.3만 |
|---|
| 2026.05.11 | ₩99,568 | ₩101,194 | ₩96,057 | ₩96,620 | -2.96% | 22만 |
|---|
| 2026.05.08 | ₩100,238 | ₩101,801 | ₩97,884 | ₩99,483 | -0.75% | 35.2만 |
|---|
| 2026.05.07 | ₩106,701 | ₩106,701 | ₩98,719 | ₩100,711 | -5.61% | 33만 |
|---|
| 2026.05.06 | ₩102,735 | ₩106,951 | ₩101,636 | ₩106,701 | +3.86% | 32만 |
|---|
| 2026.05.05 | ₩91,447 | ₩102,610 | ₩91,447 | ₩102,328 | +11.90% | 38만 |
|---|
| 2026.05.04 | ₩86,798 | ₩87,887 | ₩84,823 | ₩87,490 | +0.80% | 24.3만 |
|---|
| 2026.05.01 | ₩86,940 | ₩88,173 | ₩84,600 | ₩87,414 | +0.54% | 19.4만 |
|---|
| 2026.04.30 | ₩83,975 | ₩87,548 | ₩83,586 | ₩86,722 | +3.27% | 33.6만 |
|---|
| 2026.04.29 | ₩85,551 | ₩85,551 | ₩79,624 | ₩82,907 | -3.09% | 36만 |
|---|
| 2026.04.28 | ₩84,564 | ₩85,868 | ₩83,930 | ₩85,551 | +1.17% | 38.2만 |
|---|
| 2026.04.27 | ₩85,940 | ₩91,849 | ₩84,180 | ₩84,564 | -1.60% | 20.9만 |
|---|
| 2026.04.24 | ₩84,426 | ₩86,320 | ₩83,465 | ₩85,167 | +0.88% | 16.2만 |
|---|
| 2026.04.23 | ₩84,640 | ₩86,780 | ₩84,042 | ₩84,868 | +0.27% | 41.2만 |
|---|
| 2026.04.22 | ₩86,815 | ₩89,026 | ₩83,550 | ₩84,001 | -3.24% | 31.7만 |
|---|
| 2026.04.21 | ₩90,733 | ₩92,881 | ₩85,319 | ₩85,721 | -5.52% | 38.6만 |
|---|
| 2026.04.20 | ₩93,355 | ₩94,641 | ₩90,701 | ₩90,795 | -2.74% | 31.8만 |
|---|
| 2026.04.17 | ₩93,627 | ₩97,169 | ₩93,301 | ₩93,699 | +0.08% | 40.5만 |
|---|
| 2026.04.16 | ₩93,667 | ₩94,579 | ₩90,456 | ₩90,934 | -2.92% | 22.3만 |
|---|
| 2026.04.15 | ₩94,194 | ₩95,691 | ₩92,948 | ₩93,667 | -0.56% | 29.2만 |
|---|
| 2026.04.14 | ₩93,364 | ₩94,619 | ₩92,439 | ₩93,806 | +0.47% | 31.3만 |
|---|
| 2026.04.13 | ₩90,527 | ₩92,962 | ₩90,358 | ₩92,649 | +2.34% | 36.4만 |
|---|
| 2026.04.10 | ₩89,442 | ₩90,983 | ₩88,906 | ₩90,666 | +1.37% | 18.8만 |
|---|
| 2026.04.09 | ₩87,101 | ₩90,831 | ₩87,101 | ₩89,822 | +3.12% | 24.3만 |
|---|
| 2026.04.08 | ₩83,997 | ₩87,083 | ₩83,997 | ₩86,851 | +3.40% | 31.5만 |
|---|
| 2026.04.07 | ₩79,544 | ₩81,571 | ₩78,838 | ₩80,812 | +1.59% | 24.8만 |
|---|
| 2026.04.06 | ₩78,565 | ₩80,223 | ₩78,123 | ₩79,606 | +1.32% | 18.8만 |
|---|
| 2026.04.02 | ₩77,386 | ₩78,704 | ₩75,510 | ₩78,565 | +1.52% | 16.5만 |
|---|
| 2026.04.01 | ₩77,560 | ₩78,967 | ₩76,886 | ₩78,445 | +1.14% | 30.5만 |
|---|
| 2026.03.31 | ₩73,907 | ₩76,582 | ₩73,487 | ₩76,051 | +2.90% | 11.2만 |
|---|
| 2026.03.30 | ₩75,626 | ₩76,153 | ₩72,366 | ₩72,785 | -3.76% | 20.2만 |
|---|
| 2026.03.27 | ₩76,426 | ₩77,735 | ₩74,947 | ₩75,278 | -1.50% | 17만 |
|---|
| 2026.03.26 | ₩76,828 | ₩80,848 | ₩76,028 | ₩76,488 | -0.44% | 15.2만 |
|---|
| 2026.03.25 | ₩80,937 | ₩80,937 | ₩78,284 | ₩78,726 | -2.73% | 10.5만 |
|---|
| 2026.03.24 | ₩77,775 | ₩79,664 | ₩77,328 | ₩79,043 | +1.63% | 8.8만 |
|---|
| 2026.03.23 | ₩78,918 | ₩81,406 | ₩77,958 | ₩78,485 | -0.55% | 17.5만 |
|---|
| 2026.03.20 | ₩76,555 | ₩78,400 | ₩74,393 | ₩76,176 | -0.50% | 25.7만 |
|---|
| 2026.03.19 | ₩73,817 | ₩77,717 | ₩73,585 | ₩76,171 | +3.19% | 27.3만 |
|---|
| 2026.03.18 | ₩73,585 | ₩75,582 | ₩73,585 | ₩74,822 | +1.68% | 11.2만 |
|---|
| 2026.03.17 | ₩74,983 | ₩75,984 | ₩74,134 | ₩74,590 | -0.52% | 9.3만 |
|---|
| 2026.03.16 | ₩74,085 | ₩76,158 | ₩74,085 | ₩74,675 | +0.80% | 13.4만 |
|---|
| 2026.03.13 | ₩75,827 | ₩80,236 | ₩73,670 | ₩73,795 | -2.68% | 16.9만 |
|---|
| 2026.03.12 | ₩80,039 | ₩82,630 | ₩75,032 | ₩75,680 | -5.45% | 18.3만 |
|---|
| 2026.03.11 | ₩76,001 | ₩81,634 | ₩75,720 | ₩81,076 | +6.68% | 24.6만 |
|---|
| 2026.03.10 | ₩78,204 | ₩79,740 | ₩71,490 | ₩77,395 | -1.03% | 37.3만 |
|---|
| 2026.03.09 | ₩77,623 | ₩79,664 | ₩75,939 | ₩79,459 | +2.37% | 21.6만 |
|---|
| 2026.03.06 | ₩80,692 | ₩83,867 | ₩79,066 | ₩79,780 | -1.13% | 22.7만 |
|---|
| 2026.03.05 | ₩85,985 | ₩85,985 | ₩80,937 | ₩82,952 | -3.53% | 20.1만 |
|---|
| 2026.03.04 | ₩85,694 | ₩87,298 | ₩85,694 | ₩87,115 | +1.66% | 10.5만 |
|---|
| 2026.03.03 | ₩85,029 | ₩87,101 | ₩83,095 | ₩85,650 | +0.73% | 11.8만 |
|---|
| 2026.03.02 | ₩89,026 | ₩90,630 | ₩86,659 | ₩87,593 | -1.61% | 11만 |
|---|
| 2026.02.27 | ₩89,044 | ₩90,992 | ₩88,486 | ₩90,992 | +2.19% | 11.8만 |
|---|
| 2026.02.26 | ₩90,751 | ₩91,778 | ₩89,862 | ₩90,554 | -0.22% | 5.2만 |
|---|
| 2026.02.25 | ₩91,648 | ₩92,073 | ₩90,228 | ₩91,264 | -0.42% | 7.8만 |
|---|
| 2026.02.24 | ₩88,285 | ₩91,930 | ₩88,218 | ₩91,675 | +3.84% | 7.4만 |
|---|
| 2026.02.23 | ₩91,841 | ₩92,015 | ₩88,218 | ₩88,285 | -3.87% | 8.6만 |
|---|
| 2026.02.20 | ₩89,777 | ₩92,238 | ₩89,777 | ₩91,662 | +2.10% | 6.6만 |
|---|
| 2026.02.19 | ₩89,652 | ₩90,509 | ₩89,451 | ₩90,107 | +0.51% | 6.4만 |
|---|
| 2026.02.18 | ₩87,856 | ₩90,862 | ₩87,856 | ₩89,670 | +2.06% | 11.5만 |
|---|
| 2026.02.17 | ₩88,348 | ₩88,901 | ₩85,761 | ₩87,758 | -0.67% | 12.7만 |
|---|
| 2026.02.13 | ₩86,967 | ₩91,090 | ₩86,498 | ₩87,892 | +1.06% | 8.3만 |
|---|
| 2026.02.12 | ₩90,889 | ₩92,064 | ₩86,047 | ₩86,967 | -4.31% | 12.2만 |
|---|
| 2026.02.11 | ₩90,813 | ₩92,484 | ₩89,370 | ₩90,005 | -0.89% | 11.2만 |
|---|
| 2026.02.10 | ₩89,652 | ₩91,157 | ₩89,335 | ₩90,639 | +1.10% | 6.8만 |
|---|
| 2026.02.09 | ₩89,415 | ₩91,434 | ₩89,415 | ₩90,402 | +1.10% | 10.1만 |
|---|
| 2026.02.06 | ₩88,075 | ₩90,219 | ₩88,075 | ₩89,415 | +1.52% | 8.3만 |
|---|
| 2026.02.05 | ₩85,900 | ₩87,990 | ₩85,819 | ₩86,543 | +0.75% | 31.6만 |
|---|
| 2026.02.04 | ₩83,876 | ₩86,302 | ₩83,439 | ₩85,900 | +2.41% | 26.9만 |
|---|
| 2026.02.03 | ₩83,577 | ₩84,310 | ₩81,303 | ₩83,412 | -0.20% | 12.1만 |
|---|
| 2026.02.02 | ₩81,076 | ₩84,314 | ₩81,076 | ₩83,800 | +3.36% | 16.2만 |
|---|
| 2026.01.30 | ₩80,750 | ₩81,942 | ₩80,459 | ₩81,420 | +0.83% | 11만 |
|---|
| 2026.01.29 | ₩79,454 | ₩81,898 | ₩79,061 | ₩81,898 | +3.08% | 12.2만 |
|---|
| 2026.01.28 | ₩82,264 | ₩82,264 | ₩78,874 | ₩78,918 | -4.07% | 14.9만 |
|---|
| 2026.01.27 | ₩81,844 | ₩82,952 | ₩81,241 | ₩81,424 | -0.51% | 12.3만 |
|---|
| 2026.01.26 | ₩83,287 | ₩83,506 | ₩81,031 | ₩81,089 | -2.64% | 17.2만 |
|---|
| 2026.01.23 | ₩83,997 | ₩84,453 | ₩82,679 | ₩83,550 | -0.53% | 13.3만 |
|---|
| 2026.01.22 | ₩81,965 | ₩84,622 | ₩81,965 | ₩84,595 | +3.21% | 19.1만 |
|---|
| 2026.01.21 | ₩79,588 | ₩81,433 | ₩77,819 | ₩81,071 | +1.86% | 19.6만 |
|---|
| 2026.01.20 | ₩82,040 | ₩82,040 | ₩78,105 | ₩78,699 | -4.07% | 21.4만 |
|---|
| 2026.01.16 | ₩77,024 | ₩82,559 | ₩77,024 | ₩82,233 | +6.76% | 25.5만 |
|---|
| 2026.01.15 | ₩74,398 | ₩77,810 | ₩73,978 | ₩77,199 | +3.76% | 25.2만 |
|---|
| 2026.01.14 | ₩71,897 | ₩74,804 | ₩71,776 | ₩73,996 | +2.92% | 22.8만 |
|---|
| 2026.01.13 | ₩74,483 | ₩74,483 | ₩71,526 | ₩71,526 | -3.97% | 17.7만 |
|---|
| 2026.01.12 | ₩69,552 | ₩74,545 | ₩69,337 | ₩74,304 | +6.83% | 19.8만 |
|---|
| 2026.01.09 | ₩66,863 | ₩69,650 | ₩66,018 | ₩69,601 | +4.10% | 14.1만 |
|---|
| 2026.01.08 | ₩66,264 | ₩67,265 | ₩64,540 | ₩66,018 | -0.37% | 23.4만 |
|---|
| 2026.01.07 | ₩65,464 | ₩67,314 | ₩64,576 | ₩66,425 | +1.47% | 25.8만 |
|---|
| 2026.01.06 | ₩63,249 | ₩65,045 | ₩63,057 | ₩64,884 | +2.58% | 11.6만 |
|---|
| 2026.01.05 | ₩60,002 | ₩63,392 | ₩59,854 | ₩63,378 | +5.63% | 32만 |
|---|
| 2026.01.02 | ₩60,748 | ₩60,752 | ₩58,626 | ₩59,908 | -1.38% | 11.1만 |
|---|
| 2025.12.31 | ₩61,418 | ₩61,418 | ₩60,220 | ₩60,587 | -1.35% | 13.6만 |
|---|
| 2025.12.30 | ₩60,386 | ₩62,820 | ₩59,899 | ₩61,561 | +1.95% | 12.1만 |
|---|
| 2025.12.29 | ₩60,658 | ₩61,194 | ₩59,667 | ₩60,484 | -0.29% | 10.8만 |
|---|
| 2025.12.26 | ₩62,280 | ₩62,280 | ₩60,685 | ₩61,074 | -1.94% | 8.6만 |
|---|
| 2025.12.24 | ₩62,981 | ₩63,075 | ₩60,663 | ₩60,926 | -3.26% | 8.4만 |
|---|
| 2025.12.23 | ₩61,462 | ₩63,294 | ₩60,685 | ₩62,775 | +2.14% | 24.3만 |
|---|
| 2025.12.22 | ₩60,033 | ₩62,030 | ₩59,631 | ₩61,051 | +1.70% | 21.3만 |
|---|
| 2025.12.19 | ₩60,104 | ₩60,748 | ₩59,546 | ₩60,033 | -0.12% | 14.2만 |
|---|
| 2025.12.18 | ₩59,644 | ₩60,158 | ₩58,939 | ₩60,145 | +0.84% | 11.6만 |
|---|
| 2025.12.17 | ₩60,176 | ₩60,515 | ₩58,090 | ₩59,041 | -1.89% | 11.7만 |
|---|
| 2025.12.16 | ₩60,748 | ₩61,386 | ₩59,711 | ₩59,850 | -1.48% | 11.1만 |
|---|
| 2025.12.15 | ₩59,274 | ₩61,444 | ₩59,274 | ₩60,457 | +2.00% | 11.5만 |
|---|
| 2025.12.12 | ₩61,042 | ₩61,507 | ₩59,296 | ₩59,385 | -2.71% | 22.5만 |
|---|
| 2025.12.11 | ₩59,676 | ₩63,298 | ₩59,676 | ₩60,761 | +1.82% | 22.9만 |
|---|
| 2025.12.10 | ₩57,281 | ₩61,105 | ₩57,281 | ₩60,162 | +5.03% | 23.4만 |
|---|
| 2025.12.09 | ₩56,692 | ₩58,782 | ₩56,692 | ₩58,081 | +2.45% | 9.8만 |
|---|
| 2025.12.08 | ₩58,537 | ₩58,903 | ₩56,531 | ₩56,692 | -3.15% | 10.7만 |
|---|
| 2025.12.05 | ₩57,103 | ₩58,621 | ₩57,103 | ₩58,528 | +2.50% | 15.2만 |
|---|
| 2025.12.04 | ₩56,745 | ₩58,729 | ₩56,482 | ₩57,219 | +0.83% | 10.7만 |
|---|
| 2025.12.03 | ₩53,958 | ₩56,477 | ₩53,913 | ₩56,477 | +4.67% | 9.2만 |
|---|
| 2025.12.02 | ₩52,864 | ₩54,905 | ₩52,864 | ₩53,775 | +1.72% | 14.6만 |
|---|
| 2025.12.01 | ₩53,842 | ₩54,472 | ₩52,663 | ₩53,239 | -1.12% | 10.9만 |
|---|
| 2025.11.28 | ₩53,913 | ₩54,856 | ₩53,199 | ₩54,811 | +1.67% | 8.2만 |
|---|
| 2025.11.26 | ₩53,087 | ₩54,320 | ₩52,734 | ₩53,833 | +1.41% | 9.2만 |
|---|
| 2025.11.25 | ₩51,412 | ₩53,976 | ₩50,925 | ₩53,605 | +4.27% | 11만 |
|---|
| 2025.11.24 | ₩53,333 | ₩54,168 | ₩50,983 | ₩51,390 | -3.64% | 17.3만 |
|---|
| 2025.11.21 | ₩53,016 | ₩54,709 | ₩52,712 | ₩53,494 | +0.90% | 12만 |
|---|
| 2025.11.20 | ₩55,245 | ₩55,767 | ₩52,855 | ₩52,940 | -4.17% | 11.1만 |
|---|
| 2025.11.19 | ₩55,906 | ₩56,571 | ₩54,950 | ₩55,204 | -1.25% | 12만 |
|---|
| 2025.11.18 | ₩56,017 | ₩56,924 | ₩54,950 | ₩55,111 | -1.62% | 14만 |
|---|
| 2025.11.17 | ₩58,108 | ₩59,006 | ₩55,647 | ₩56,026 | -3.58% | 21.2만 |
|---|
| 2025.11.14 | ₩57,630 | ₩60,301 | ₩57,576 | ₩58,371 | +1.29% | 28만 |
|---|
| 2025.11.13 | ₩54,271 | ₩58,041 | ₩53,467 | ₩57,567 | +6.07% | 26.3만 |
|---|
| 2025.11.12 | ₩54,320 | ₩55,169 | ₩53,779 | ₩54,476 | +0.29% | 9.9만 |
|---|
| 2025.11.11 | ₩54,583 | ₩54,717 | ₩53,681 | ₩53,788 | -1.46% | 9.7만 |
|---|
| 2025.11.10 | ₩53,913 | ₩55,379 | ₩53,605 | ₩54,324 | +0.76% | 13.7만 |
|---|
| 2025.11.07 | ₩54,677 | ₩54,999 | ₩53,163 | ₩53,771 | -1.66% | 15만 |
|---|
| 2025.11.06 | ₩53,427 | ₩55,745 | ₩52,712 | ₩55,258 | +3.43% | 15.6만 |
|---|
| 2025.11.05 | ₩53,109 | ₩55,097 | ₩52,069 | ₩53,829 | +1.35% | 29.5만 |
|---|
| 2025.11.04 | ₩57,049 | ₩58,916 | ₩51,461 | ₩52,980 | -7.13% | 32만 |
|---|
| 2025.11.03 | ₩57,335 | ₩57,371 | ₩55,789 | ₩56,339 | -1.74% | 29.3만 |
|---|
| 2025.10.31 | ₩59,260 | ₩59,774 | ₩57,076 | ₩57,344 | -3.23% | 20만 |
|---|
| 2025.10.30 | ₩58,702 | ₩59,725 | ₩58,076 | ₩58,206 | -0.84% | 10.9만 |
|---|
| 2025.10.29 | ₩58,018 | ₩59,220 | ₩57,795 | ₩58,787 | +1.32% | 13.7만 |
|---|
| 2025.10.28 | ₩57,996 | ₩59,461 | ₩57,795 | ₩58,210 | +0.37% | 17.1만 |
|---|
| 2025.10.27 | ₩59,300 | ₩59,631 | ₩57,844 | ₩57,965 | -2.25% | 16만 |
|---|
| 2025.10.24 | ₩58,260 | ₩59,381 | ₩58,224 | ₩58,742 | +0.83% | 9.8만 |
|---|
| 2025.10.23 | ₩58,018 | ₩58,121 | ₩57,179 | ₩57,741 | -0.48% | 7만 |
|---|
| 2025.10.22 | ₩57,875 | ₩58,863 | ₩57,179 | ₩57,867 | -0.02% | 9.1만 |
|---|
| 2025.10.21 | ₩58,300 | ₩59,220 | ₩57,844 | ₩57,875 | -0.73% | 7.2만 |
|---|
| 2025.10.20 | ₩57,491 | ₩59,425 | ₩56,616 | ₩58,036 | +0.95% | 16.5만 |
|---|
| 2025.10.17 | ₩58,961 | ₩59,265 | ₩56,830 | ₩57,290 | -2.83% | 21.5만 |
|---|
| 2025.10.16 | ₩60,171 | ₩60,171 | ₩58,604 | ₩59,046 | -1.87% | 17.5만 |
|---|
| 2025.10.15 | ₩60,824 | ₩60,824 | ₩59,649 | ₩60,113 | -1.17% | 21.8만 |
|---|
| 2025.10.14 | ₩58,068 | ₩60,631 | ₩57,884 | ₩60,359 | +3.95% | 22.9만 |
|---|
| 2025.10.13 | ₩58,787 | ₩59,774 | ₩57,777 | ₩58,604 | -0.31% | 16.9만 |
|---|
| 2025.10.10 | ₩59,832 | ₩59,832 | ₩57,594 | ₩57,652 | -3.64% | 14.3만 |
|---|