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 | ₩53,502 | ₩55,603 | ₩53,274 | ₩54,706 | +2.25% | 18.6만 |
| 2026.10.08 | ₩55,148 | ₩55,870 | ₩53,381 | ₩53,542 | -2.91% | 28.7만 |
| 2026.10.07 | ₩56,218 | ₩57,516 | ₩54,452 | ₩55,148 | -1.90% | 62.3만 |
| 2026.10.06 | ₩57,811 | ₩60,099 | ₩56,593 | ₩57,342 | -0.81% | 49.5만 |
| 2026.10.05 | ₩61,397 | ₩62,575 | ₩57,222 | ₩57,329 | -6.63% | 47.9만 |
| 2026.10.02 | ₩64,810 | ₩66,656 | ₩60,929 | ₩61,116 | -5.70% | 30.6만 |
| 2026.10.01 | ₩66,188 | ₩66,188 | ₩63,030 | ₩63,966 | -3.36% | 20.1만 |
| 2026.09.30 | ₩68,249 | ₩69,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,790 |
| -2.14% |
| 18.2만 |
| 2026.09.29 | ₩70,510 | ₩71,166 | ₩67,780 | ₩67,901 | -3.70% | 20.9만 |
|---|
| 2026.09.28 | ₩72,611 | ₩72,611 | ₩69,881 | ₩69,988 | -3.61% | 11만 |
|---|
| 2026.09.25 | ₩71,032 | ₩73,361 | ₩70,631 | ₩72,705 | +2.35% | 15.9만 |
|---|
| 2026.09.24 | ₩72,799 | ₩72,999 | ₩70,470 | ₩70,751 | -2.81% | 20.3만 |
|---|
| 2026.09.23 | ₩72,986 | ₩73,588 | ₩72,330 | ₩72,772 | -0.29% | 8만 |
|---|
| 2026.09.22 | ₩74,525 | ₩74,967 | ₩72,585 | ₩73,454 | -1.44% | 8.9만 |
|---|
| 2026.09.21 | ₩73,776 | ₩73,776 | ₩72,544 | ₩73,254 | -0.71% | 10.1만 |
|---|
| 2026.09.18 | ₩73,080 | ₩73,776 | ₩72,290 | ₩72,692 | -0.53% | 25.9만 |
|---|
| 2026.09.17 | ₩75,207 | ₩75,207 | ₩72,879 | ₩73,254 | -2.60% | 11.9만 |
|---|
| 2026.09.16 | ₩72,504 | ₩74,926 | ₩72,477 | ₩73,789 | +1.77% | 13.8만 |
|---|
| 2026.09.15 | ₩72,089 | ₩74,712 | ₩70,671 | ₩72,678 | +0.82% | 15.1만 |
|---|
| 2026.09.14 | ₩74,003 | ₩74,793 | ₩72,290 | ₩72,344 | -2.24% | 15.2만 |
|---|
| 2026.09.11 | ₩76,224 | ₩76,639 | ₩74,900 | ₩75,167 | -1.39% | 11.8만 |
|---|
| 2026.09.10 | ₩75,154 | ₩76,050 | ₩74,404 | ₩75,194 | +0.05% | 14.1만 |
|---|
| 2026.09.09 | ₩76,104 | ₩76,760 | ₩75,074 | ₩75,970 | -0.18% | 15.9만 |
|---|
| 2026.09.08 | ₩78,285 | ₩80,293 | ₩76,318 | ₩76,853 | -1.83% | 26.7만 |
|---|
| 2026.09.04 | ₩74,003 | ₩75,341 | ₩73,802 | ₩75,234 | +1.66% | 12.9만 |
|---|
| 2026.09.03 | ₩74,070 | ₩74,766 | ₩72,611 | ₩74,284 | +0.29% | 11.3만 |
|---|
| 2026.09.02 | ₩73,548 | ₩74,418 | ₩72,571 | ₩73,468 | -0.11% | 29.7만 |
|---|
| 2026.09.01 | ₩72,076 | ₩73,307 | ₩71,206 | ₩72,290 | +0.30% | 19.7만 |
|---|
| 2026.08.31 | ₩70,992 | ₩72,758 | ₩70,403 | ₩72,437 | +2.04% | 23.6만 |
|---|
| 2026.08.28 | ₩73,856 | ₩74,859 | ₩69,761 | ₩71,487 | -3.21% | 25.2만 |
|---|
| 2026.08.27 | ₩72,919 | ₩74,043 | ₩72,196 | ₩73,749 | +1.14% | 9만 |
|---|
| 2026.08.26 | ₩73,093 | ₩74,391 | ₩72,651 | ₩73,481 | +0.53% | 17.6만 |
|---|
| 2026.08.25 | ₩75,007 | ₩75,020 | ₩72,130 | ₩73,093 | -2.55% | 14.1만 |
|---|
| 2026.08.24 | ₩72,866 | ₩74,364 | ₩71,795 | ₩73,802 | +1.29% | 19.5만 |
|---|
| 2026.08.21 | ₩73,147 | ₩73,615 | ₩71,795 | ₩72,758 | -0.53% | 16만 |
|---|
| 2026.08.20 | ₩73,147 | ₩74,083 | ₩71,460 | ₩72,504 | -0.88% | 21.5만 |
|---|
| 2026.08.19 | ₩77,549 | ₩77,737 | ₩73,428 | ₩73,722 | -4.94% | 22.1만 |
|---|
| 2026.08.18 | ₩77,790 | ₩78,259 | ₩74,953 | ₩76,894 | -1.15% | 31.5만 |
|---|
| 2026.08.17 | ₩76,010 | ₩78,874 | ₩74,672 | ₩78,192 | +2.87% | 39.3만 |
|---|
| 2026.08.14 | ₩72,745 | ₩77,014 | ₩72,745 | ₩76,184 | +4.73% | 25.7만 |
|---|
| 2026.08.13 | ₩77,161 | ₩77,951 | ₩71,728 | ₩72,852 | -5.58% | 31.3만 |
|---|
| 2026.08.12 | ₩74,940 | ₩78,606 | ₩73,280 | ₩76,331 | +1.86% | 45.6만 |
|---|
| 2026.08.11 | ₩75,957 | ₩77,161 | ₩73,521 | ₩73,602 | -3.10% | 24.6만 |
|---|
| 2026.08.10 | ₩81,658 | ₩81,658 | ₩74,980 | ₩75,716 | -7.28% | 30.2만 |
|---|
| 2026.08.07 | ₩85,860 | ₩87,733 | ₩80,587 | ₩81,698 | -4.85% | 21.5만 |
|---|
| 2026.08.06 | ₩86,194 | ₩91,373 | ₩85,445 | ₩85,538 | -0.76% | 20.5만 |
|---|
| 2026.08.05 | ₩94,892 | ₩96,886 | ₩86,863 | ₩87,265 | -8.04% | 21.6만 |
|---|
| 2026.08.04 | ₩98,666 | ₩99,282 | ₩91,667 | ₩94,504 | -4.22% | 27.9만 |
|---|
| 2026.08.03 | ₩96,860 | ₩99,322 | ₩96,860 | ₩97,208 | +0.36% | 20.5만 |
|---|
| 2026.07.31 | ₩98,506 | ₩98,613 | ₩94,384 | ₩95,455 | -3.10% | 15만 |
|---|
| 2026.07.30 | ₩94,732 | ₩97,274 | ₩92,751 | ₩97,047 | +2.44% | 35.5만 |
|---|
| 2026.07.29 | ₩92,778 | ₩94,759 | ₩91,319 | ₩92,631 | -0.16% | 25.3만 |
|---|
| 2026.07.28 | ₩93,594 | ₩95,107 | ₩92,336 | ₩94,210 | +0.66% | 17.7만 |
|---|
| 2026.07.27 | ₩93,661 | ₩94,892 | ₩91,801 | ₩94,304 | +0.69% | 27.6만 |
|---|
| 2026.07.24 | ₩91,667 | ₩93,461 | ₩89,245 | ₩92,403 | +0.80% | 17.2만 |
|---|
| 2026.07.23 | ₩88,456 | ₩90,878 | ₩88,362 | ₩90,316 | +2.10% | 21만 |
|---|
| 2026.07.22 | ₩86,288 | ₩89,566 | ₩86,288 | ₩88,750 | +2.85% | 20.7만 |
|---|
| 2026.07.21 | ₩86,649 | ₩90,744 | ₩83,638 | ₩87,452 | +0.93% | 18.5만 |
|---|
| 2026.07.20 | ₩86,114 | ₩86,939 | ₩83,866 | ₩84,468 | -1.91% | 25.4만 |
|---|
| 2026.07.17 | ₩85,681 | ₩86,984 | ₩84,441 | ₩85,489 | -0.22% | 38.1만 |
|---|
| 2026.07.16 | ₩90,936 | ₩92,769 | ₩86,939 | ₩87,430 | -3.86% | 48.2만 |
|---|
| 2026.07.15 | ₩96,726 | ₩97,029 | ₩92,118 | ₩92,319 | -4.56% | 34.5만 |
|---|
| 2026.07.14 | ₩97,556 | ₩98,697 | ₩96,463 | ₩96,788 | -0.79% | 16.9만 |
|---|
| 2026.07.13 | ₩99,509 | ₩99,509 | ₩96,133 | ₩96,405 | -3.12% | 26.2만 |
|---|
| 2026.07.10 | ₩99,643 | ₩100,196 | ₩98,465 | ₩98,586 | -1.06% | 20.9만 |
|---|
| 2026.07.09 | ₩99,309 | ₩104,113 | ₩96,819 | ₩100,508 | +1.21% | 52.9만 |
|---|
| 2026.07.08 | ₩97,903 | ₩98,733 | ₩95,611 | ₩98,461 | +0.57% | 47.7만 |
|---|
| 2026.07.07 | ₩106,223 | ₩108,440 | ₩97,248 | ₩98,974 | -6.82% | 53만 |
|---|
| 2026.07.06 | ₩101,923 | ₩109,118 | ₩101,013 | ₩107,017 | +5.00% | 61.9만 |
|---|
| 2026.07.02 | ₩101,441 | ₩102,404 | ₩98,216 | ₩101,044 | -0.39% | 40.4만 |
|---|
| 2026.07.01 | ₩101,097 | ₩102,743 | ₩98,269 | ₩101,262 | +0.16% | 51.8만 |
|---|
| 2026.06.30 | ₩101,311 | ₩102,828 | ₩98,470 | ₩102,061 | +0.74% | 50.6만 |
|---|
| 2026.06.29 | ₩98,528 | ₩100,763 | ₩97,671 | ₩100,393 | +1.89% | 54.5만 |
|---|
| 2026.06.26 | ₩98,193 | ₩100,691 | ₩97,337 | ₩99,866 | +1.70% | 105.2만 |
|---|
| 2026.06.25 | ₩96,619 | ₩99,911 | ₩95,660 | ₩99,259 | +2.73% | 54만 |
|---|
| 2026.06.24 | ₩95,820 | ₩102,025 | ₩93,911 | ₩96,472 | +0.68% | 74.8만 |
|---|
| 2026.06.23 | ₩91,605 | ₩94,321 | ₩90,106 | ₩93,893 | +2.50% | 44.1만 |
|---|
| 2026.06.22 | ₩92,408 | ₩93,706 | ₩86,988 | ₩93,215 | +0.87% | 47.6만 |
|---|
| 2026.06.18 | ₩87,202 | ₩92,185 | ₩87,202 | ₩92,082 | +5.60% | 59.8만 |
|---|
| 2026.06.17 | ₩86,216 | ₩87,680 | ₩84,753 | ₩86,315 | +0.11% | 39.5만 |
|---|
| 2026.06.16 | ₩85,253 | ₩86,872 | ₩84,526 | ₩86,315 | +1.25% | 31.1만 |
|---|
| 2026.06.15 | ₩86,448 | ₩86,560 | ₩84,468 | ₩85,124 | -1.53% | 30.2만 |
|---|
| 2026.06.12 | ₩86,778 | ₩88,277 | ₩84,272 | ₩84,869 | -2.20% | 40.6만 |
|---|
| 2026.06.11 | ₩81,287 | ₩86,051 | ₩80,520 | ₩85,574 | +5.27% | 53.1만 |
|---|
| 2026.06.10 | ₩82,505 | ₩82,969 | ₩80,248 | ₩80,859 | -2.00% | 23만 |
|---|
| 2026.06.09 | ₩83,036 | ₩84,722 | ₩80,319 | ₩82,389 | -0.78% | 28.3만 |
|---|
| 2026.06.08 | ₩82,621 | ₩83,776 | ₩80,868 | ₩82,808 | +0.23% | 44만 |
|---|
| 2026.06.05 | ₩78,562 | ₩82,188 | ₩78,482 | ₩82,059 | +4.45% | 35.2만 |
|---|
| 2026.06.04 | ₩77,072 | ₩80,186 | ₩75,948 | ₩79,169 | +2.72% | 40.5만 |
|---|
| 2026.06.03 | ₩77,630 | ₩77,630 | ₩75,167 | ₩76,742 | -1.14% | 26.9만 |
|---|
| 2026.06.02 | ₩76,514 | ₩78,495 | ₩75,364 | ₩77,853 | +1.75% | 32만 |
|---|
| 2026.06.01 | ₩78,067 | ₩79,097 | ₩75,662 | ₩76,514 | -1.99% | 47.5만 |
|---|
| 2026.05.29 | ₩80,966 | ₩81,573 | ₩78,923 | ₩78,959 | -2.48% | 27.9만 |
|---|
| 2026.05.28 | ₩82,639 | ₩83,794 | ₩81,225 | ₩81,466 | -1.42% | 27만 |
|---|
| 2026.05.27 | ₩82,884 | ₩84,084 | ₩82,416 | ₩82,666 | -0.26% | 21만 |
|---|
| 2026.05.26 | ₩82,782 | ₩85,030 | ₩82,460 | ₩82,800 | +0.02% | 17.8만 |
|---|
| 2026.05.22 | ₩81,479 | ₩81,894 | ₩80,618 | ₩81,497 | +0.02% | 13.8만 |
|---|
| 2026.05.21 | ₩79,213 | ₩82,295 | ₩78,513 | ₩81,323 | +2.66% | 22.1만 |
|---|
| 2026.05.20 | ₩78,357 | ₩80,917 | ₩78,062 | ₩79,771 | +1.80% | 27.4만 |
|---|
| 2026.05.19 | ₩78,477 | ₩79,958 | ₩76,728 | ₩77,197 | -1.63% | 73만 |
|---|
| 2026.05.18 | ₩79,971 | ₩81,617 | ₩78,459 | ₩78,754 | -1.52% | 37.8만 |
|---|
| 2026.05.15 | ₩83,121 | ₩84,414 | ₩78,473 | ₩80,306 | -3.39% | 77.2만 |
|---|
| 2026.05.14 | ₩90,931 | ₩92,336 | ₩81,631 | ₩84,682 | -6.87% | 211.9만 |
|---|
| 2026.05.13 | ₩95,013 | ₩96,935 | ₩94,272 | ₩94,420 | -0.62% | 11.6만 |
|---|
| 2026.05.12 | ₩96,628 | ₩96,628 | ₩93,831 | ₩95,682 | -0.98% | 14.3만 |
|---|
| 2026.05.11 | ₩99,433 | ₩101,057 | ₩95,927 | ₩96,489 | -2.96% | 22만 |
|---|
| 2026.05.08 | ₩100,103 | ₩101,664 | ₩97,752 | ₩99,349 | -0.75% | 35.2만 |
|---|
| 2026.05.07 | ₩106,557 | ₩106,557 | ₩98,586 | ₩100,575 | -5.61% | 33만 |
|---|
| 2026.05.06 | ₩102,596 | ₩106,807 | ₩101,499 | ₩106,557 | +3.86% | 32만 |
|---|
| 2026.05.05 | ₩91,324 | ₩102,471 | ₩91,324 | ₩102,190 | +11.90% | 38만 |
|---|
| 2026.05.04 | ₩86,680 | ₩87,769 | ₩84,709 | ₩87,372 | +0.80% | 24.3만 |
|---|
| 2026.05.01 | ₩86,823 | ₩88,054 | ₩84,486 | ₩87,296 | +0.54% | 19.4만 |
|---|
| 2026.04.30 | ₩83,861 | ₩87,430 | ₩83,473 | ₩86,604 | +3.27% | 33.6만 |
|---|
| 2026.04.29 | ₩85,436 | ₩85,436 | ₩79,516 | ₩82,795 | -3.09% | 36만 |
|---|
| 2026.04.28 | ₩84,450 | ₩85,752 | ₩83,817 | ₩85,436 | +1.17% | 38.2만 |
|---|
| 2026.04.27 | ₩85,824 | ₩91,725 | ₩84,066 | ₩84,450 | -1.60% | 20.9만 |
|---|
| 2026.04.24 | ₩84,312 | ₩86,203 | ₩83,353 | ₩85,052 | +0.88% | 16.2만 |
|---|
| 2026.04.23 | ₩84,526 | ₩86,662 | ₩83,928 | ₩84,753 | +0.27% | 41.2만 |
|---|
| 2026.04.22 | ₩86,698 | ₩88,906 | ₩83,437 | ₩83,888 | -3.24% | 31.7만 |
|---|
| 2026.04.21 | ₩90,610 | ₩92,756 | ₩85,204 | ₩85,605 | -5.52% | 38.6만 |
|---|
| 2026.04.20 | ₩93,229 | ₩94,513 | ₩90,579 | ₩90,673 | -2.74% | 31.8만 |
|---|
| 2026.04.17 | ₩93,501 | ₩97,038 | ₩93,175 | ₩93,572 | +0.08% | 40.5만 |
|---|
| 2026.04.16 | ₩93,541 | ₩94,451 | ₩90,334 | ₩90,811 | -2.92% | 22.3만 |
|---|
| 2026.04.15 | ₩94,067 | ₩95,562 | ₩92,823 | ₩93,541 | -0.56% | 29.2만 |
|---|
| 2026.04.14 | ₩93,238 | ₩94,491 | ₩92,314 | ₩93,679 | +0.47% | 31.3만 |
|---|
| 2026.04.13 | ₩90,405 | ₩92,836 | ₩90,236 | ₩92,524 | +2.34% | 36.4만 |
|---|
| 2026.04.10 | ₩89,321 | ₩90,860 | ₩88,786 | ₩90,543 | +1.37% | 18.8만 |
|---|
| 2026.04.09 | ₩86,984 | ₩90,708 | ₩86,984 | ₩89,700 | +3.12% | 24.3만 |
|---|
| 2026.04.08 | ₩83,883 | ₩86,966 | ₩83,883 | ₩86,734 | +3.40% | 31.5만 |
|---|
| 2026.04.07 | ₩79,436 | ₩81,461 | ₩78,731 | ₩80,703 | +1.59% | 24.8만 |
|---|
| 2026.04.06 | ₩78,459 | ₩80,114 | ₩78,018 | ₩79,499 | +1.32% | 18.8만 |
|---|
| 2026.04.02 | ₩77,282 | ₩78,598 | ₩75,408 | ₩78,459 | +1.52% | 16.5만 |
|---|
| 2026.04.01 | ₩77,456 | ₩78,861 | ₩76,782 | ₩78,339 | +1.14% | 30.5만 |
|---|
| 2026.03.31 | ₩73,807 | ₩76,479 | ₩73,387 | ₩75,948 | +2.90% | 11.2만 |
|---|
| 2026.03.30 | ₩75,524 | ₩76,050 | ₩72,268 | ₩72,687 | -3.76% | 20.2만 |
|---|
| 2026.03.27 | ₩76,323 | ₩77,630 | ₩74,846 | ₩75,176 | -1.50% | 17만 |
|---|
| 2026.03.26 | ₩76,724 | ₩80,739 | ₩75,926 | ₩76,385 | -0.44% | 15.2만 |
|---|
| 2026.03.25 | ₩80,828 | ₩80,828 | ₩78,178 | ₩78,620 | -2.73% | 10.5만 |
|---|
| 2026.03.24 | ₩77,670 | ₩79,557 | ₩77,224 | ₩78,937 | +1.63% | 8.8만 |
|---|
| 2026.03.23 | ₩78,812 | ₩81,296 | ₩77,853 | ₩78,379 | -0.55% | 17.5만 |
|---|
| 2026.03.20 | ₩76,452 | ₩78,294 | ₩74,293 | ₩76,073 | -0.50% | 25.7만 |
|---|
| 2026.03.19 | ₩73,718 | ₩77,612 | ₩73,486 | ₩76,068 | +3.19% | 27.3만 |
|---|
| 2026.03.18 | ₩73,486 | ₩75,480 | ₩73,486 | ₩74,721 | +1.68% | 11.2만 |
|---|
| 2026.03.17 | ₩74,882 | ₩75,881 | ₩74,034 | ₩74,489 | -0.52% | 9.3만 |
|---|
| 2026.03.16 | ₩73,985 | ₩76,055 | ₩73,985 | ₩74,574 | +0.80% | 13.4만 |
|---|
| 2026.03.13 | ₩75,725 | ₩80,128 | ₩73,570 | ₩73,695 | -2.68% | 16.9만 |
|---|
| 2026.03.12 | ₩79,931 | ₩82,518 | ₩74,931 | ₩75,578 | -5.45% | 18.3만 |
|---|
| 2026.03.11 | ₩75,899 | ₩81,524 | ₩75,618 | ₩80,966 | +6.68% | 24.6만 |
|---|
| 2026.03.10 | ₩78,098 | ₩79,632 | ₩71,394 | ₩77,291 | -1.03% | 37.3만 |
|---|
| 2026.03.09 | ₩77,518 | ₩79,557 | ₩75,836 | ₩79,351 | +2.37% | 21.6만 |
|---|
| 2026.03.06 | ₩80,583 | ₩83,754 | ₩78,959 | ₩79,673 | -1.13% | 22.7만 |
|---|
| 2026.03.05 | ₩85,868 | ₩85,868 | ₩80,828 | ₩82,840 | -3.53% | 20.1만 |
|---|
| 2026.03.04 | ₩85,579 | ₩87,180 | ₩85,579 | ₩86,997 | +1.66% | 10.5만 |
|---|
| 2026.03.03 | ₩84,914 | ₩86,984 | ₩82,982 | ₩85,534 | +0.73% | 11.8만 |
|---|
| 2026.03.02 | ₩88,906 | ₩90,508 | ₩86,542 | ₩87,474 | -1.61% | 11만 |
|---|
| 2026.02.27 | ₩88,924 | ₩90,869 | ₩88,366 | ₩90,869 | +2.19% | 11.8만 |
|---|
| 2026.02.26 | ₩90,628 | ₩91,654 | ₩89,740 | ₩90,432 | -0.22% | 5.2만 |
|---|
| 2026.02.25 | ₩91,525 | ₩91,948 | ₩90,106 | ₩91,141 | -0.42% | 7.8만 |
|---|
| 2026.02.24 | ₩88,166 | ₩91,806 | ₩88,099 | ₩91,551 | +3.84% | 7.4만 |
|---|
| 2026.02.23 | ₩91,716 | ₩91,890 | ₩88,099 | ₩88,166 | -3.87% | 8.6만 |
|---|
| 2026.02.20 | ₩89,656 | ₩92,113 | ₩89,656 | ₩91,538 | +2.10% | 6.6만 |
|---|
| 2026.02.19 | ₩89,531 | ₩90,387 | ₩89,330 | ₩89,986 | +0.51% | 6.4만 |
|---|
| 2026.02.18 | ₩87,738 | ₩90,740 | ₩87,738 | ₩89,549 | +2.06% | 11.5만 |
|---|
| 2026.02.17 | ₩88,228 | ₩88,781 | ₩85,645 | ₩87,639 | -0.67% | 12.7만 |
|---|
| 2026.02.13 | ₩86,850 | ₩90,967 | ₩86,381 | ₩87,773 | +1.06% | 8.3만 |
|---|
| 2026.02.12 | ₩90,766 | ₩91,939 | ₩85,931 | ₩86,850 | -4.31% | 12.2만 |
|---|
| 2026.02.11 | ₩90,690 | ₩92,359 | ₩89,250 | ₩89,883 | -0.89% | 11.2만 |
|---|
| 2026.02.10 | ₩89,531 | ₩91,034 | ₩89,214 | ₩90,517 | +1.10% | 6.8만 |
|---|
| 2026.02.09 | ₩89,294 | ₩91,311 | ₩89,294 | ₩90,280 | +1.10% | 10.1만 |
|---|
| 2026.02.06 | ₩87,956 | ₩90,097 | ₩87,956 | ₩89,294 | +1.52% | 8.3만 |
|---|
| 2026.02.05 | ₩85,784 | ₩87,871 | ₩85,703 | ₩86,426 | +0.75% | 31.6만 |
|---|
| 2026.02.04 | ₩83,763 | ₩86,185 | ₩83,326 | ₩85,784 | +2.41% | 26.9만 |
|---|
| 2026.02.03 | ₩83,464 | ₩84,196 | ₩81,194 | ₩83,299 | -0.20% | 12.1만 |
|---|
| 2026.02.02 | ₩80,966 | ₩84,200 | ₩80,966 | ₩83,687 | +3.36% | 16.2만 |
|---|
| 2026.01.30 | ₩80,641 | ₩81,832 | ₩80,351 | ₩81,310 | +0.83% | 11만 |
|---|
| 2026.01.29 | ₩79,347 | ₩81,787 | ₩78,954 | ₩81,787 | +3.08% | 12.2만 |
|---|
| 2026.01.28 | ₩82,153 | ₩82,153 | ₩78,767 | ₩78,812 | -4.07% | 14.9만 |
|---|
| 2026.01.27 | ₩81,733 | ₩82,840 | ₩81,131 | ₩81,314 | -0.51% | 12.3만 |
|---|
| 2026.01.26 | ₩83,174 | ₩83,393 | ₩80,922 | ₩80,980 | -2.64% | 17.2만 |
|---|
| 2026.01.23 | ₩83,883 | ₩84,338 | ₩82,568 | ₩83,437 | -0.53% | 13.3만 |
|---|
| 2026.01.22 | ₩81,854 | ₩84,508 | ₩81,854 | ₩84,481 | +3.21% | 19.1만 |
|---|
| 2026.01.21 | ₩79,481 | ₩81,323 | ₩77,714 | ₩80,962 | +1.86% | 19.6만 |
|---|
| 2026.01.20 | ₩81,930 | ₩81,930 | ₩78,000 | ₩78,593 | -4.07% | 21.4만 |
|---|
| 2026.01.16 | ₩76,920 | ₩82,447 | ₩76,920 | ₩82,121 | +6.76% | 25.5만 |
|---|
| 2026.01.15 | ₩74,297 | ₩77,705 | ₩73,878 | ₩77,094 | +3.76% | 25.2만 |
|---|
| 2026.01.14 | ₩71,799 | ₩74,703 | ₩71,679 | ₩73,896 | +2.92% | 22.8만 |
|---|
| 2026.01.13 | ₩74,382 | ₩74,382 | ₩71,429 | ₩71,429 | -3.97% | 17.7만 |
|---|
| 2026.01.12 | ₩69,458 | ₩74,445 | ₩69,243 | ₩74,204 | +6.83% | 19.8만 |
|---|
| 2026.01.09 | ₩66,772 | ₩69,556 | ₩65,929 | ₩69,507 | +4.10% | 14.1만 |
|---|
| 2026.01.08 | ₩66,174 | ₩67,174 | ₩64,453 | ₩65,929 | -0.37% | 23.4만 |
|---|
| 2026.01.07 | ₩65,376 | ₩67,223 | ₩64,488 | ₩66,335 | +1.47% | 25.8만 |
|---|
| 2026.01.06 | ₩63,164 | ₩64,957 | ₩62,972 | ₩64,796 | +2.58% | 11.6만 |
|---|
| 2026.01.05 | ₩59,921 | ₩63,306 | ₩59,773 | ₩63,293 | +5.63% | 32만 |
|---|
| 2026.01.02 | ₩60,666 | ₩60,670 | ₩58,547 | ₩59,827 | -1.38% | 11.1만 |
|---|
| 2025.12.31 | ₩61,335 | ₩61,335 | ₩60,139 | ₩60,505 | -1.35% | 13.6만 |
|---|
| 2025.12.30 | ₩60,304 | ₩62,735 | ₩59,818 | ₩61,477 | +1.95% | 12.1만 |
|---|
| 2025.12.29 | ₩60,576 | ₩61,112 | ₩59,586 | ₩60,402 | -0.29% | 10.8만 |
|---|
| 2025.12.26 | ₩62,196 | ₩62,196 | ₩60,603 | ₩60,991 | -1.94% | 8.6만 |
|---|
| 2025.12.24 | ₩62,896 | ₩62,990 | ₩60,581 | ₩60,844 | -3.26% | 8.4만 |
|---|
| 2025.12.23 | ₩61,379 | ₩63,208 | ₩60,603 | ₩62,691 | +2.14% | 24.3만 |
|---|
| 2025.12.22 | ₩59,952 | ₩61,946 | ₩59,550 | ₩60,969 | +1.70% | 21.3만 |
|---|
| 2025.12.19 | ₩60,023 | ₩60,666 | ₩59,466 | ₩59,952 | -0.12% | 14.2만 |
|---|
| 2025.12.18 | ₩59,564 | ₩60,077 | ₩58,859 | ₩60,063 | +0.84% | 11.6만 |
|---|
| 2025.12.17 | ₩60,095 | ₩60,434 | ₩58,011 | ₩58,962 | -1.89% | 11.7만 |
|---|
| 2025.12.16 | ₩60,666 | ₩61,303 | ₩59,631 | ₩59,769 | -1.48% | 11.1만 |
|---|
| 2025.12.15 | ₩59,193 | ₩61,361 | ₩59,193 | ₩60,376 | +2.00% | 11.5만 |
|---|
| 2025.12.12 | ₩60,960 | ₩61,424 | ₩59,216 | ₩59,305 | -2.71% | 22.5만 |
|---|
| 2025.12.11 | ₩59,595 | ₩63,213 | ₩59,595 | ₩60,679 | +1.82% | 22.9만 |
|---|
| 2025.12.10 | ₩57,204 | ₩61,022 | ₩57,204 | ₩60,081 | +5.03% | 23.4만 |
|---|
| 2025.12.09 | ₩56,615 | ₩58,703 | ₩56,615 | ₩58,002 | +2.45% | 9.8만 |
|---|
| 2025.12.08 | ₩58,457 | ₩58,823 | ₩56,455 | ₩56,615 | -3.15% | 10.7만 |
|---|
| 2025.12.05 | ₩57,026 | ₩58,542 | ₩57,026 | ₩58,449 | +2.50% | 15.2만 |
|---|
| 2025.12.04 | ₩56,669 | ₩58,649 | ₩56,406 | ₩57,142 | +0.83% | 10.7만 |
|---|
| 2025.12.03 | ₩53,885 | ₩56,401 | ₩53,841 | ₩56,401 | +4.67% | 9.2만 |
|---|
| 2025.12.02 | ₩52,792 | ₩54,831 | ₩52,792 | ₩53,702 | +1.72% | 14.6만 |
|---|
| 2025.12.01 | ₩53,769 | ₩54,398 | ₩52,592 | ₩53,167 | -1.12% | 10.9만 |
|---|
| 2025.11.28 | ₩53,841 | ₩54,782 | ₩53,127 | ₩54,737 | +1.67% | 8.2만 |
|---|
| 2025.11.26 | ₩53,015 | ₩54,247 | ₩52,663 | ₩53,760 | +1.41% | 9.2만 |
|---|
| 2025.11.25 | ₩51,343 | ₩53,903 | ₩50,856 | ₩53,533 | +4.27% | 11만 |
|---|
| 2025.11.24 | ₩53,261 | ₩54,095 | ₩50,914 | ₩51,320 | -3.64% | 17.3만 |
|---|
| 2025.11.21 | ₩52,944 | ₩54,635 | ₩52,641 | ₩53,421 | +0.90% | 12만 |
|---|
| 2025.11.20 | ₩55,170 | ₩55,692 | ₩52,783 | ₩52,868 | -4.17% | 11.1만 |
|---|
| 2025.11.19 | ₩55,830 | ₩56,495 | ₩54,876 | ₩55,130 | -1.25% | 12만 |
|---|
| 2025.11.18 | ₩55,942 | ₩56,847 | ₩54,876 | ₩55,036 | -1.62% | 14만 |
|---|
| 2025.11.17 | ₩58,029 | ₩58,926 | ₩55,571 | ₩55,951 | -3.58% | 21.2만 |
|---|
| 2025.11.14 | ₩57,552 | ₩60,219 | ₩57,498 | ₩58,292 | +1.29% | 28만 |
|---|
| 2025.11.13 | ₩54,198 | ₩57,962 | ₩53,395 | ₩57,490 | +6.07% | 26.3만 |
|---|
| 2025.11.12 | ₩54,247 | ₩55,094 | ₩53,707 | ₩54,403 | +0.29% | 9.9만 |
|---|
| 2025.11.11 | ₩54,510 | ₩54,644 | ₩53,609 | ₩53,716 | -1.46% | 9.7만 |
|---|
| 2025.11.10 | ₩53,841 | ₩55,304 | ₩53,533 | ₩54,251 | +0.76% | 13.7만 |
|---|
| 2025.11.07 | ₩54,603 | ₩54,925 | ₩53,091 | ₩53,698 | -1.66% | 15만 |
|---|
| 2025.11.06 | ₩53,354 | ₩55,670 | ₩52,641 | ₩55,183 | +3.43% | 15.6만 |
|---|
| 2025.11.05 | ₩53,038 | ₩55,023 | ₩51,998 | ₩53,756 | +1.35% | 29.5만 |
|---|
| 2025.11.04 | ₩56,972 | ₩58,837 | ₩51,392 | ₩52,908 | -7.13% | 32만 |
|---|
| 2025.11.03 | ₩57,258 | ₩57,293 | ₩55,714 | ₩56,263 | -1.74% | 29.3만 |
|---|
| 2025.10.31 | ₩59,180 | ₩59,693 | ₩56,999 | ₩57,266 | -3.23% | 20만 |
|---|
| 2025.10.30 | ₩58,623 | ₩59,644 | ₩57,998 | ₩58,127 | -0.84% | 10.9만 |
|---|
| 2025.10.29 | ₩57,940 | ₩59,140 | ₩57,717 | ₩58,707 | +1.32% | 13.7만 |
|---|
| 2025.10.28 | ₩57,918 | ₩59,381 | ₩57,717 | ₩58,132 | +0.37% | 17.1만 |
|---|
| 2025.10.27 | ₩59,220 | ₩59,550 | ₩57,766 | ₩57,887 | -2.25% | 16만 |
|---|
| 2025.10.24 | ₩58,181 | ₩59,301 | ₩58,145 | ₩58,663 | +0.83% | 9.8만 |
|---|
| 2025.10.23 | ₩57,940 | ₩58,043 | ₩57,101 | ₩57,663 | -0.48% | 7만 |
|---|
| 2025.10.22 | ₩57,797 | ₩58,783 | ₩57,101 | ₩57,788 | -0.02% | 9.1만 |
|---|
| 2025.10.21 | ₩58,221 | ₩59,140 | ₩57,766 | ₩57,797 | -0.73% | 7.2만 |
|---|
| 2025.10.20 | ₩57,414 | ₩59,345 | ₩56,539 | ₩57,958 | +0.95% | 16.5만 |
|---|
| 2025.10.17 | ₩58,881 | ₩59,185 | ₩56,753 | ₩57,213 | -2.83% | 21.5만 |
|---|
| 2025.10.16 | ₩60,090 | ₩60,090 | ₩58,524 | ₩58,966 | -1.87% | 17.5만 |
|---|
| 2025.10.15 | ₩60,741 | ₩60,741 | ₩59,568 | ₩60,032 | -1.17% | 21.8만 |
|---|
| 2025.10.14 | ₩57,989 | ₩60,550 | ₩57,806 | ₩60,277 | +3.95% | 22.9만 |
|---|
| 2025.10.13 | ₩58,707 | ₩59,693 | ₩57,699 | ₩58,524 | -0.31% | 16.9만 |
|---|
| 2025.10.10 | ₩59,751 | ₩59,751 | ₩57,516 | ₩57,574 | -3.64% | 14.3만 |
|---|