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 | ₩53,475 | ₩55,575 | ₩53,248 | ₩54,679 | +2.25% | 18.6만 |
| 2026.10.08 | ₩55,120 | ₩55,843 | ₩53,355 | ₩53,515 | -2.91% | 28.7만 |
| 2026.10.07 | ₩56,190 | ₩57,488 | ₩54,425 | ₩55,120 | -1.90% | 62.3만 |
| 2026.10.06 | ₩57,782 | ₩60,069 | ₩56,565 | ₩57,314 | -0.81% | 49.5만 |
| 2026.10.05 | ₩61,367 | ₩62,544 | ₩57,194 | ₩57,301 | -6.63% | 47.9만 |
| 2026.10.02 | ₩64,778 | ₩66,623 | ₩60,899 | ₩61,086 | -5.70% | 30.6만 |
| 2026.10.01 | ₩66,155 | ₩66,155 | ₩62,999 | ₩63,935 | -3.36% | 20.1만 |
| 2026.09.30 | ₩68,215 | ₩69,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,757 |
| -2.14% |
| 18.2만 |
| 2026.09.29 | ₩70,476 | ₩71,131 | ₩67,747 | ₩67,867 | -3.70% | 20.9만 |
|---|
| 2026.09.28 | ₩72,575 | ₩72,575 | ₩69,847 | ₩69,954 | -3.61% | 11만 |
|---|
| 2026.09.25 | ₩70,997 | ₩73,324 | ₩70,596 | ₩72,669 | +2.35% | 15.9만 |
|---|
| 2026.09.24 | ₩72,763 | ₩72,963 | ₩70,435 | ₩70,716 | -2.81% | 20.3만 |
|---|
| 2026.09.23 | ₩72,950 | ₩73,552 | ₩72,295 | ₩72,736 | -0.29% | 8만 |
|---|
| 2026.09.22 | ₩74,488 | ₩74,930 | ₩72,549 | ₩73,418 | -1.44% | 8.9만 |
|---|
| 2026.09.21 | ₩73,739 | ₩73,739 | ₩72,509 | ₩73,217 | -0.71% | 10.1만 |
|---|
| 2026.09.18 | ₩73,044 | ₩73,739 | ₩72,254 | ₩72,656 | -0.53% | 25.9만 |
|---|
| 2026.09.17 | ₩75,170 | ₩75,170 | ₩72,843 | ₩73,217 | -2.60% | 11.9만 |
|---|
| 2026.09.16 | ₩72,468 | ₩74,889 | ₩72,442 | ₩73,753 | +1.77% | 13.8만 |
|---|
| 2026.09.15 | ₩72,054 | ₩74,675 | ₩70,636 | ₩72,642 | +0.82% | 15.1만 |
|---|
| 2026.09.14 | ₩73,967 | ₩74,756 | ₩72,254 | ₩72,308 | -2.24% | 15.2만 |
|---|
| 2026.09.11 | ₩76,187 | ₩76,601 | ₩74,863 | ₩75,130 | -1.39% | 11.8만 |
|---|
| 2026.09.10 | ₩75,117 | ₩76,013 | ₩74,368 | ₩75,157 | +0.05% | 14.1만 |
|---|
| 2026.09.09 | ₩76,066 | ₩76,722 | ₩75,037 | ₩75,933 | -0.18% | 15.9만 |
|---|
| 2026.09.08 | ₩78,247 | ₩80,253 | ₩76,280 | ₩76,815 | -1.83% | 26.7만 |
|---|
| 2026.09.04 | ₩73,967 | ₩75,304 | ₩73,766 | ₩75,197 | +1.66% | 12.9만 |
|---|
| 2026.09.03 | ₩74,033 | ₩74,729 | ₩72,575 | ₩74,247 | +0.29% | 11.3만 |
|---|
| 2026.09.02 | ₩73,512 | ₩74,381 | ₩72,535 | ₩73,431 | -0.11% | 29.7만 |
|---|
| 2026.09.01 | ₩72,040 | ₩73,271 | ₩71,171 | ₩72,254 | +0.30% | 19.7만 |
|---|
| 2026.08.31 | ₩70,957 | ₩72,723 | ₩70,369 | ₩72,402 | +2.04% | 23.6만 |
|---|
| 2026.08.28 | ₩73,819 | ₩74,823 | ₩69,726 | ₩71,452 | -3.21% | 25.2만 |
|---|
| 2026.08.27 | ₩72,883 | ₩74,007 | ₩72,161 | ₩73,712 | +1.14% | 9만 |
|---|
| 2026.08.26 | ₩73,057 | ₩74,354 | ₩72,616 | ₩73,445 | +0.53% | 17.6만 |
|---|
| 2026.08.25 | ₩74,970 | ₩74,983 | ₩72,094 | ₩73,057 | -2.55% | 14.1만 |
|---|
| 2026.08.24 | ₩72,830 | ₩74,328 | ₩71,760 | ₩73,766 | +1.29% | 19.5만 |
|---|
| 2026.08.21 | ₩73,110 | ₩73,579 | ₩71,760 | ₩72,723 | -0.53% | 16만 |
|---|
| 2026.08.20 | ₩73,110 | ₩74,047 | ₩71,425 | ₩72,468 | -0.88% | 21.5만 |
|---|
| 2026.08.19 | ₩77,511 | ₩77,698 | ₩73,391 | ₩73,686 | -4.94% | 22.1만 |
|---|
| 2026.08.18 | ₩77,752 | ₩78,220 | ₩74,916 | ₩76,856 | -1.15% | 31.5만 |
|---|
| 2026.08.17 | ₩75,973 | ₩78,835 | ₩74,635 | ₩78,153 | +2.87% | 39.3만 |
|---|
| 2026.08.14 | ₩72,709 | ₩76,976 | ₩72,709 | ₩76,147 | +4.73% | 25.7만 |
|---|
| 2026.08.13 | ₩77,123 | ₩77,912 | ₩71,693 | ₩72,816 | -5.58% | 31.3만 |
|---|
| 2026.08.12 | ₩74,903 | ₩78,568 | ₩73,244 | ₩76,294 | +1.86% | 45.6만 |
|---|
| 2026.08.11 | ₩75,919 | ₩77,123 | ₩73,485 | ₩73,565 | -3.10% | 24.6만 |
|---|
| 2026.08.10 | ₩81,617 | ₩81,617 | ₩74,943 | ₩75,679 | -7.28% | 30.2만 |
|---|
| 2026.08.07 | ₩85,817 | ₩87,690 | ₩80,547 | ₩81,657 | -4.85% | 21.5만 |
|---|
| 2026.08.06 | ₩86,152 | ₩91,328 | ₩85,403 | ₩85,496 | -0.76% | 20.5만 |
|---|
| 2026.08.05 | ₩94,846 | ₩96,839 | ₩86,820 | ₩87,222 | -8.04% | 21.6만 |
|---|
| 2026.08.04 | ₩98,618 | ₩99,233 | ₩91,622 | ₩94,458 | -4.22% | 27.9만 |
|---|
| 2026.08.03 | ₩96,812 | ₩99,273 | ₩96,812 | ₩97,160 | +0.36% | 20.5만 |
|---|
| 2026.07.31 | ₩98,457 | ₩98,564 | ₩94,337 | ₩95,407 | -3.10% | 15만 |
|---|
| 2026.07.30 | ₩94,685 | ₩97,227 | ₩92,706 | ₩96,999 | +2.44% | 35.5만 |
|---|
| 2026.07.29 | ₩92,732 | ₩94,712 | ₩91,274 | ₩92,585 | -0.16% | 25.3만 |
|---|
| 2026.07.28 | ₩93,548 | ₩95,060 | ₩92,291 | ₩94,164 | +0.66% | 17.7만 |
|---|
| 2026.07.27 | ₩93,615 | ₩94,846 | ₩91,756 | ₩94,257 | +0.69% | 27.6만 |
|---|
| 2026.07.24 | ₩91,622 | ₩93,414 | ₩89,201 | ₩92,358 | +0.80% | 17.2만 |
|---|
| 2026.07.23 | ₩88,412 | ₩90,833 | ₩88,318 | ₩90,271 | +2.10% | 21만 |
|---|
| 2026.07.22 | ₩86,245 | ₩89,522 | ₩86,245 | ₩88,706 | +2.85% | 20.7만 |
|---|
| 2026.07.21 | ₩86,606 | ₩90,699 | ₩83,597 | ₩87,409 | +0.93% | 18.5만 |
|---|
| 2026.07.20 | ₩86,071 | ₩86,896 | ₩83,824 | ₩84,426 | -1.91% | 25.4만 |
|---|
| 2026.07.17 | ₩85,639 | ₩86,941 | ₩84,399 | ₩85,447 | -0.22% | 38.1만 |
|---|
| 2026.07.16 | ₩90,891 | ₩92,723 | ₩86,896 | ₩87,387 | -3.86% | 48.2만 |
|---|
| 2026.07.15 | ₩96,678 | ₩96,981 | ₩92,072 | ₩92,273 | -4.56% | 34.5만 |
|---|
| 2026.07.14 | ₩97,507 | ₩98,649 | ₩96,415 | ₩96,741 | -0.79% | 16.9만 |
|---|
| 2026.07.13 | ₩99,460 | ₩99,460 | ₩96,085 | ₩96,357 | -3.12% | 26.2만 |
|---|
| 2026.07.10 | ₩99,594 | ₩100,147 | ₩98,417 | ₩98,537 | -1.06% | 20.9만 |
|---|
| 2026.07.09 | ₩99,260 | ₩104,061 | ₩96,772 | ₩100,459 | +1.21% | 52.9만 |
|---|
| 2026.07.08 | ₩97,855 | ₩98,684 | ₩95,563 | ₩98,412 | +0.57% | 47.7만 |
|---|
| 2026.07.07 | ₩106,170 | ₩108,386 | ₩97,200 | ₩98,925 | -6.82% | 53만 |
|---|
| 2026.07.06 | ₩101,872 | ₩109,064 | ₩100,963 | ₩106,964 | +5.00% | 61.9만 |
|---|
| 2026.07.02 | ₩101,391 | ₩102,354 | ₩98,167 | ₩100,994 | -0.39% | 40.4만 |
|---|
| 2026.07.01 | ₩101,047 | ₩102,693 | ₩98,221 | ₩101,212 | +0.16% | 51.8만 |
|---|
| 2026.06.30 | ₩101,261 | ₩102,777 | ₩98,421 | ₩102,010 | +0.74% | 50.6만 |
|---|
| 2026.06.29 | ₩98,479 | ₩100,713 | ₩97,623 | ₩100,343 | +1.89% | 54.5만 |
|---|
| 2026.06.26 | ₩98,145 | ₩100,642 | ₩97,289 | ₩99,817 | +1.70% | 105.2만 |
|---|
| 2026.06.25 | ₩96,571 | ₩99,861 | ₩95,613 | ₩99,211 | +2.73% | 54만 |
|---|
| 2026.06.24 | ₩95,773 | ₩101,975 | ₩93,865 | ₩96,424 | +0.68% | 74.8만 |
|---|
| 2026.06.23 | ₩91,560 | ₩94,275 | ₩90,062 | ₩93,847 | +2.50% | 44.1만 |
|---|
| 2026.06.22 | ₩92,362 | ₩93,660 | ₩86,945 | ₩93,169 | +0.87% | 47.6만 |
|---|
| 2026.06.18 | ₩87,159 | ₩92,139 | ₩87,159 | ₩92,037 | +5.60% | 59.8만 |
|---|
| 2026.06.17 | ₩86,174 | ₩87,636 | ₩84,711 | ₩86,272 | +0.11% | 39.5만 |
|---|
| 2026.06.16 | ₩85,211 | ₩86,829 | ₩84,484 | ₩86,272 | +1.25% | 31.1만 |
|---|
| 2026.06.15 | ₩86,406 | ₩86,517 | ₩84,426 | ₩85,082 | -1.53% | 30.2만 |
|---|
| 2026.06.12 | ₩86,736 | ₩88,234 | ₩84,230 | ₩84,827 | -2.20% | 40.6만 |
|---|
| 2026.06.11 | ₩81,247 | ₩86,009 | ₩80,480 | ₩85,532 | +5.27% | 53.1만 |
|---|
| 2026.06.10 | ₩82,464 | ₩82,928 | ₩80,208 | ₩80,819 | -2.00% | 23만 |
|---|
| 2026.06.09 | ₩82,995 | ₩84,680 | ₩80,280 | ₩82,348 | -0.78% | 28.3만 |
|---|
| 2026.06.08 | ₩82,580 | ₩83,735 | ₩80,828 | ₩82,768 | +0.23% | 44만 |
|---|
| 2026.06.05 | ₩78,523 | ₩82,148 | ₩78,443 | ₩82,019 | +4.45% | 35.2만 |
|---|
| 2026.06.04 | ₩77,034 | ₩80,146 | ₩75,910 | ₩79,129 | +2.72% | 40.5만 |
|---|
| 2026.06.03 | ₩77,591 | ₩77,591 | ₩75,130 | ₩76,704 | -1.14% | 26.9만 |
|---|
| 2026.06.02 | ₩76,477 | ₩78,456 | ₩75,326 | ₩77,814 | +1.75% | 32만 |
|---|
| 2026.06.01 | ₩78,028 | ₩79,058 | ₩75,625 | ₩76,477 | -1.99% | 47.5만 |
|---|
| 2026.05.29 | ₩80,926 | ₩81,533 | ₩78,884 | ₩78,920 | -2.48% | 27.9만 |
|---|
| 2026.05.28 | ₩82,598 | ₩83,753 | ₩81,185 | ₩81,426 | -1.42% | 27만 |
|---|
| 2026.05.27 | ₩82,843 | ₩84,043 | ₩82,375 | ₩82,625 | -0.26% | 21만 |
|---|
| 2026.05.26 | ₩82,741 | ₩84,988 | ₩82,420 | ₩82,759 | +0.02% | 17.8만 |
|---|
| 2026.05.22 | ₩81,439 | ₩81,854 | ₩80,578 | ₩81,457 | +0.02% | 13.8만 |
|---|
| 2026.05.21 | ₩79,174 | ₩82,255 | ₩78,474 | ₩81,283 | +2.66% | 22.1만 |
|---|
| 2026.05.20 | ₩78,318 | ₩80,877 | ₩78,024 | ₩79,731 | +1.80% | 27.4만 |
|---|
| 2026.05.19 | ₩78,438 | ₩79,919 | ₩76,691 | ₩77,159 | -1.63% | 73만 |
|---|
| 2026.05.18 | ₩79,932 | ₩81,577 | ₩78,421 | ₩78,715 | -1.52% | 37.8만 |
|---|
| 2026.05.15 | ₩83,080 | ₩84,373 | ₩78,434 | ₩80,266 | -3.39% | 77.2만 |
|---|
| 2026.05.14 | ₩90,887 | ₩92,291 | ₩81,591 | ₩84,640 | -6.87% | 211.9만 |
|---|
| 2026.05.13 | ₩94,966 | ₩96,888 | ₩94,226 | ₩94,373 | -0.62% | 11.6만 |
|---|
| 2026.05.12 | ₩96,580 | ₩96,580 | ₩93,785 | ₩95,635 | -0.98% | 14.3만 |
|---|
| 2026.05.11 | ₩99,384 | ₩101,007 | ₩95,880 | ₩96,442 | -2.96% | 22만 |
|---|
| 2026.05.08 | ₩100,053 | ₩101,614 | ₩97,704 | ₩99,300 | -0.75% | 35.2만 |
|---|
| 2026.05.07 | ₩106,505 | ₩106,505 | ₩98,537 | ₩100,526 | -5.61% | 33만 |
|---|
| 2026.05.06 | ₩102,545 | ₩106,754 | ₩101,449 | ₩106,505 | +3.86% | 32만 |
|---|
| 2026.05.05 | ₩91,279 | ₩102,421 | ₩91,279 | ₩102,140 | +11.90% | 38만 |
|---|
| 2026.05.04 | ₩86,638 | ₩87,725 | ₩84,667 | ₩87,329 | +0.80% | 24.3만 |
|---|
| 2026.05.01 | ₩86,780 | ₩88,011 | ₩84,444 | ₩87,253 | +0.54% | 19.4만 |
|---|
| 2026.04.30 | ₩83,820 | ₩87,387 | ₩83,432 | ₩86,562 | +3.27% | 33.6만 |
|---|
| 2026.04.29 | ₩85,394 | ₩85,394 | ₩79,477 | ₩82,754 | -3.09% | 36만 |
|---|
| 2026.04.28 | ₩84,408 | ₩85,710 | ₩83,775 | ₩85,394 | +1.17% | 38.2만 |
|---|
| 2026.04.27 | ₩85,782 | ₩91,680 | ₩84,025 | ₩84,408 | -1.60% | 20.9만 |
|---|
| 2026.04.24 | ₩84,270 | ₩86,161 | ₩83,312 | ₩85,010 | +0.88% | 16.2만 |
|---|
| 2026.04.23 | ₩84,484 | ₩86,620 | ₩83,887 | ₩84,711 | +0.27% | 41.2만 |
|---|
| 2026.04.22 | ₩86,655 | ₩88,862 | ₩83,396 | ₩83,847 | -3.24% | 31.7만 |
|---|
| 2026.04.21 | ₩90,566 | ₩92,710 | ₩85,162 | ₩85,563 | -5.52% | 38.6만 |
|---|
| 2026.04.20 | ₩93,183 | ₩94,467 | ₩90,534 | ₩90,628 | -2.74% | 31.8만 |
|---|
| 2026.04.17 | ₩93,455 | ₩96,990 | ₩93,129 | ₩93,526 | +0.08% | 40.5만 |
|---|
| 2026.04.16 | ₩93,495 | ₩94,404 | ₩90,289 | ₩90,766 | -2.92% | 22.3만 |
|---|
| 2026.04.15 | ₩94,021 | ₩95,514 | ₩92,777 | ₩93,495 | -0.56% | 29.2만 |
|---|
| 2026.04.14 | ₩93,192 | ₩94,444 | ₩92,269 | ₩93,633 | +0.47% | 31.3만 |
|---|
| 2026.04.13 | ₩90,360 | ₩92,790 | ₩90,191 | ₩92,478 | +2.34% | 36.4만 |
|---|
| 2026.04.10 | ₩89,277 | ₩90,815 | ₩88,742 | ₩90,499 | +1.37% | 18.8만 |
|---|
| 2026.04.09 | ₩86,941 | ₩90,664 | ₩86,941 | ₩89,656 | +3.12% | 24.3만 |
|---|
| 2026.04.08 | ₩83,842 | ₩86,923 | ₩83,842 | ₩86,691 | +3.40% | 31.5만 |
|---|
| 2026.04.07 | ₩79,397 | ₩81,421 | ₩78,693 | ₩80,663 | +1.59% | 24.8만 |
|---|
| 2026.04.06 | ₩78,421 | ₩80,075 | ₩77,979 | ₩79,459 | +1.32% | 18.8만 |
|---|
| 2026.04.02 | ₩77,244 | ₩78,559 | ₩75,371 | ₩78,421 | +1.52% | 16.5만 |
|---|
| 2026.04.01 | ₩77,417 | ₩78,822 | ₩76,744 | ₩78,300 | +1.14% | 30.5만 |
|---|
| 2026.03.31 | ₩73,770 | ₩76,441 | ₩73,351 | ₩75,910 | +2.90% | 11.2만 |
|---|
| 2026.03.30 | ₩75,487 | ₩76,013 | ₩72,232 | ₩72,651 | -3.76% | 20.2만 |
|---|
| 2026.03.27 | ₩76,285 | ₩77,591 | ₩74,809 | ₩75,139 | -1.50% | 17만 |
|---|
| 2026.03.26 | ₩76,686 | ₩80,699 | ₩75,888 | ₩76,347 | -0.44% | 15.2만 |
|---|
| 2026.03.25 | ₩80,788 | ₩80,788 | ₩78,140 | ₩78,581 | -2.73% | 10.5만 |
|---|
| 2026.03.24 | ₩77,631 | ₩79,517 | ₩77,186 | ₩78,898 | +1.63% | 8.8만 |
|---|
| 2026.03.23 | ₩78,773 | ₩81,256 | ₩77,814 | ₩78,340 | -0.55% | 17.5만 |
|---|
| 2026.03.20 | ₩76,414 | ₩78,256 | ₩74,256 | ₩76,035 | -0.50% | 25.7만 |
|---|
| 2026.03.19 | ₩73,681 | ₩77,573 | ₩73,449 | ₩76,031 | +3.19% | 27.3만 |
|---|
| 2026.03.18 | ₩73,449 | ₩75,442 | ₩73,449 | ₩74,684 | +1.68% | 11.2만 |
|---|
| 2026.03.17 | ₩74,845 | ₩75,844 | ₩73,998 | ₩74,452 | -0.52% | 9.3만 |
|---|
| 2026.03.16 | ₩73,949 | ₩76,017 | ₩73,949 | ₩74,537 | +0.80% | 13.4만 |
|---|
| 2026.03.13 | ₩75,687 | ₩80,088 | ₩73,534 | ₩73,659 | -2.68% | 16.9만 |
|---|
| 2026.03.12 | ₩79,892 | ₩82,478 | ₩74,894 | ₩75,540 | -5.45% | 18.3만 |
|---|
| 2026.03.11 | ₩75,861 | ₩81,484 | ₩75,580 | ₩80,926 | +6.68% | 24.6만 |
|---|
| 2026.03.10 | ₩78,059 | ₩79,593 | ₩71,358 | ₩77,252 | -1.03% | 37.3만 |
|---|
| 2026.03.09 | ₩77,480 | ₩79,517 | ₩75,799 | ₩79,312 | +2.37% | 21.6만 |
|---|
| 2026.03.06 | ₩80,543 | ₩83,713 | ₩78,920 | ₩79,633 | -1.13% | 22.7만 |
|---|
| 2026.03.05 | ₩85,826 | ₩85,826 | ₩80,788 | ₩82,799 | -3.53% | 20.1만 |
|---|
| 2026.03.04 | ₩85,536 | ₩87,137 | ₩85,536 | ₩86,954 | +1.66% | 10.5만 |
|---|
| 2026.03.03 | ₩84,872 | ₩86,941 | ₩82,941 | ₩85,492 | +0.73% | 11.8만 |
|---|
| 2026.03.02 | ₩88,862 | ₩90,463 | ₩86,499 | ₩87,431 | -1.61% | 11만 |
|---|
| 2026.02.27 | ₩88,880 | ₩90,824 | ₩88,323 | ₩90,824 | +2.19% | 11.8만 |
|---|
| 2026.02.26 | ₩90,583 | ₩91,609 | ₩89,696 | ₩90,387 | -0.22% | 5.2만 |
|---|
| 2026.02.25 | ₩91,480 | ₩91,903 | ₩90,062 | ₩91,096 | -0.42% | 7.8만 |
|---|
| 2026.02.24 | ₩88,122 | ₩91,760 | ₩88,055 | ₩91,506 | +3.84% | 7.4만 |
|---|
| 2026.02.23 | ₩91,671 | ₩91,845 | ₩88,055 | ₩88,122 | -3.87% | 8.6만 |
|---|
| 2026.02.20 | ₩89,611 | ₩92,068 | ₩89,611 | ₩91,493 | +2.10% | 6.6만 |
|---|
| 2026.02.19 | ₩89,487 | ₩90,343 | ₩89,286 | ₩89,941 | +0.51% | 6.4만 |
|---|
| 2026.02.18 | ₩87,694 | ₩90,695 | ₩87,694 | ₩89,504 | +2.06% | 11.5만 |
|---|
| 2026.02.17 | ₩88,185 | ₩88,738 | ₩85,603 | ₩87,596 | -0.67% | 12.7만 |
|---|
| 2026.02.13 | ₩86,807 | ₩90,922 | ₩86,339 | ₩87,730 | +1.06% | 8.3만 |
|---|
| 2026.02.12 | ₩90,722 | ₩91,894 | ₩85,889 | ₩86,807 | -4.31% | 12.2만 |
|---|
| 2026.02.11 | ₩90,646 | ₩92,313 | ₩89,206 | ₩89,839 | -0.89% | 11.2만 |
|---|
| 2026.02.10 | ₩89,487 | ₩90,989 | ₩89,170 | ₩90,472 | +1.10% | 6.8만 |
|---|
| 2026.02.09 | ₩89,250 | ₩91,265 | ₩89,250 | ₩90,236 | +1.10% | 10.1만 |
|---|
| 2026.02.06 | ₩87,913 | ₩90,053 | ₩87,913 | ₩89,250 | +1.52% | 8.3만 |
|---|
| 2026.02.05 | ₩85,741 | ₩87,828 | ₩85,661 | ₩86,383 | +0.75% | 31.6만 |
|---|
| 2026.02.04 | ₩83,722 | ₩86,143 | ₩83,285 | ₩85,741 | +2.41% | 26.9만 |
|---|
| 2026.02.03 | ₩83,423 | ₩84,154 | ₩81,154 | ₩83,258 | -0.20% | 12.1만 |
|---|
| 2026.02.02 | ₩80,926 | ₩84,159 | ₩80,926 | ₩83,646 | +3.36% | 16.2만 |
|---|
| 2026.01.30 | ₩80,601 | ₩81,791 | ₩80,311 | ₩81,270 | +0.83% | 11만 |
|---|
| 2026.01.29 | ₩79,308 | ₩81,747 | ₩78,915 | ₩81,747 | +3.08% | 12.2만 |
|---|
| 2026.01.28 | ₩82,112 | ₩82,112 | ₩78,728 | ₩78,773 | -4.07% | 14.9만 |
|---|
| 2026.01.27 | ₩81,693 | ₩82,799 | ₩81,091 | ₩81,274 | -0.51% | 12.3만 |
|---|
| 2026.01.26 | ₩83,133 | ₩83,352 | ₩80,882 | ₩80,940 | -2.64% | 17.2만 |
|---|
| 2026.01.23 | ₩83,842 | ₩84,297 | ₩82,527 | ₩83,396 | -0.53% | 13.3만 |
|---|
| 2026.01.22 | ₩81,813 | ₩84,466 | ₩81,813 | ₩84,440 | +3.21% | 19.1만 |
|---|
| 2026.01.21 | ₩79,442 | ₩81,283 | ₩77,676 | ₩80,922 | +1.86% | 19.6만 |
|---|
| 2026.01.20 | ₩81,889 | ₩81,889 | ₩77,961 | ₩78,554 | -4.07% | 21.4만 |
|---|
| 2026.01.16 | ₩76,882 | ₩82,406 | ₩76,882 | ₩82,081 | +6.76% | 25.5만 |
|---|
| 2026.01.15 | ₩74,261 | ₩77,667 | ₩73,842 | ₩77,056 | +3.76% | 25.2만 |
|---|
| 2026.01.14 | ₩71,764 | ₩74,667 | ₩71,644 | ₩73,860 | +2.92% | 22.8만 |
|---|
| 2026.01.13 | ₩74,345 | ₩74,345 | ₩71,394 | ₩71,394 | -3.97% | 17.7만 |
|---|
| 2026.01.12 | ₩69,423 | ₩74,408 | ₩69,209 | ₩74,167 | +6.83% | 19.8만 |
|---|
| 2026.01.09 | ₩66,739 | ₩69,521 | ₩65,897 | ₩69,472 | +4.10% | 14.1만 |
|---|
| 2026.01.08 | ₩66,142 | ₩67,141 | ₩64,421 | ₩65,897 | -0.37% | 23.4만 |
|---|
| 2026.01.07 | ₩65,344 | ₩67,190 | ₩64,457 | ₩66,302 | +1.47% | 25.8만 |
|---|
| 2026.01.06 | ₩63,132 | ₩64,925 | ₩62,941 | ₩64,764 | +2.58% | 11.6만 |
|---|
| 2026.01.05 | ₩59,891 | ₩63,275 | ₩59,744 | ₩63,262 | +5.63% | 32만 |
|---|
| 2026.01.02 | ₩60,636 | ₩60,640 | ₩58,518 | ₩59,797 | -1.38% | 11.1만 |
|---|
| 2025.12.31 | ₩61,304 | ₩61,304 | ₩60,109 | ₩60,475 | -1.35% | 13.6만 |
|---|
| 2025.12.30 | ₩60,274 | ₩62,704 | ₩59,788 | ₩61,447 | +1.95% | 12.1만 |
|---|
| 2025.12.29 | ₩60,546 | ₩61,081 | ₩59,557 | ₩60,373 | -0.29% | 10.8만 |
|---|
| 2025.12.26 | ₩62,165 | ₩62,165 | ₩60,573 | ₩60,961 | -1.94% | 8.6만 |
|---|
| 2025.12.24 | ₩62,865 | ₩62,958 | ₩60,551 | ₩60,814 | -3.26% | 8.4만 |
|---|
| 2025.12.23 | ₩61,349 | ₩63,177 | ₩60,573 | ₩62,660 | +2.14% | 24.3만 |
|---|
| 2025.12.22 | ₩59,922 | ₩61,915 | ₩59,521 | ₩60,939 | +1.70% | 21.3만 |
|---|
| 2025.12.19 | ₩59,994 | ₩60,636 | ₩59,436 | ₩59,922 | -0.12% | 14.2만 |
|---|
| 2025.12.18 | ₩59,534 | ₩60,047 | ₩58,830 | ₩60,034 | +0.84% | 11.6만 |
|---|
| 2025.12.17 | ₩60,065 | ₩60,404 | ₩57,983 | ₩58,932 | -1.89% | 11.7만 |
|---|
| 2025.12.16 | ₩60,636 | ₩61,273 | ₩59,601 | ₩59,739 | -1.48% | 11.1만 |
|---|
| 2025.12.15 | ₩59,164 | ₩61,331 | ₩59,164 | ₩60,346 | +2.00% | 11.5만 |
|---|
| 2025.12.12 | ₩60,930 | ₩61,394 | ₩59,187 | ₩59,276 | -2.71% | 22.5만 |
|---|
| 2025.12.11 | ₩59,566 | ₩63,181 | ₩59,566 | ₩60,649 | +1.82% | 22.9만 |
|---|
| 2025.12.10 | ₩57,176 | ₩60,992 | ₩57,176 | ₩60,052 | +5.03% | 23.4만 |
|---|
| 2025.12.09 | ₩56,587 | ₩58,674 | ₩56,587 | ₩57,974 | +2.45% | 9.8만 |
|---|
| 2025.12.08 | ₩58,429 | ₩58,794 | ₩56,427 | ₩56,587 | -3.15% | 10.7만 |
|---|
| 2025.12.05 | ₩56,997 | ₩58,513 | ₩56,997 | ₩58,420 | +2.50% | 15.2만 |
|---|
| 2025.12.04 | ₩56,641 | ₩58,620 | ₩56,378 | ₩57,113 | +0.83% | 10.7만 |
|---|
| 2025.12.03 | ₩53,859 | ₩56,373 | ₩53,814 | ₩56,373 | +4.67% | 9.2만 |
|---|
| 2025.12.02 | ₩52,766 | ₩54,804 | ₩52,766 | ₩53,676 | +1.72% | 14.6만 |
|---|
| 2025.12.01 | ₩53,743 | ₩54,371 | ₩52,566 | ₩53,141 | -1.12% | 10.9만 |
|---|
| 2025.11.28 | ₩53,814 | ₩54,755 | ₩53,101 | ₩54,710 | +1.67% | 8.2만 |
|---|
| 2025.11.26 | ₩52,989 | ₩54,220 | ₩52,637 | ₩53,734 | +1.41% | 9.2만 |
|---|
| 2025.11.25 | ₩51,317 | ₩53,877 | ₩50,831 | ₩53,506 | +4.27% | 11만 |
|---|
| 2025.11.24 | ₩53,234 | ₩54,068 | ₩50,889 | ₩51,295 | -3.64% | 17.3만 |
|---|
| 2025.11.21 | ₩52,918 | ₩54,608 | ₩52,615 | ₩53,395 | +0.90% | 12만 |
|---|
| 2025.11.20 | ₩55,143 | ₩55,664 | ₩52,757 | ₩52,842 | -4.17% | 11.1만 |
|---|
| 2025.11.19 | ₩55,803 | ₩56,467 | ₩54,848 | ₩55,103 | -1.25% | 12만 |
|---|
| 2025.11.18 | ₩55,914 | ₩56,819 | ₩54,848 | ₩55,009 | -1.62% | 14만 |
|---|
| 2025.11.17 | ₩58,001 | ₩58,897 | ₩55,544 | ₩55,923 | -3.58% | 21.2만 |
|---|
| 2025.11.14 | ₩57,524 | ₩60,190 | ₩57,470 | ₩58,264 | +1.29% | 28만 |
|---|
| 2025.11.13 | ₩54,171 | ₩57,934 | ₩53,368 | ₩57,461 | +6.07% | 26.3만 |
|---|
| 2025.11.12 | ₩54,220 | ₩55,067 | ₩53,680 | ₩54,376 | +0.29% | 9.9만 |
|---|
| 2025.11.11 | ₩54,483 | ₩54,617 | ₩53,582 | ₩53,689 | -1.46% | 9.7만 |
|---|
| 2025.11.10 | ₩53,814 | ₩55,276 | ₩53,506 | ₩54,224 | +0.76% | 13.7만 |
|---|
| 2025.11.07 | ₩54,576 | ₩54,898 | ₩53,065 | ₩53,671 | -1.66% | 15만 |
|---|
| 2025.11.06 | ₩53,328 | ₩55,642 | ₩52,615 | ₩55,156 | +3.43% | 15.6만 |
|---|
| 2025.11.05 | ₩53,012 | ₩54,996 | ₩51,973 | ₩53,729 | +1.35% | 29.5만 |
|---|
| 2025.11.04 | ₩56,944 | ₩58,808 | ₩51,366 | ₩52,882 | -7.13% | 32만 |
|---|
| 2025.11.03 | ₩57,229 | ₩57,265 | ₩55,687 | ₩56,235 | -1.74% | 29.3만 |
|---|
| 2025.10.31 | ₩59,151 | ₩59,664 | ₩56,971 | ₩57,238 | -3.23% | 20만 |
|---|
| 2025.10.30 | ₩58,594 | ₩59,615 | ₩57,969 | ₩58,099 | -0.84% | 10.9만 |
|---|
| 2025.10.29 | ₩57,911 | ₩59,111 | ₩57,689 | ₩58,678 | +1.32% | 13.7만 |
|---|
| 2025.10.28 | ₩57,889 | ₩59,352 | ₩57,689 | ₩58,103 | +0.37% | 17.1만 |
|---|
| 2025.10.27 | ₩59,191 | ₩59,521 | ₩57,738 | ₩57,858 | -2.25% | 16만 |
|---|
| 2025.10.24 | ₩58,152 | ₩59,271 | ₩58,117 | ₩58,634 | +0.83% | 9.8만 |
|---|
| 2025.10.23 | ₩57,911 | ₩58,014 | ₩57,073 | ₩57,635 | -0.48% | 7만 |
|---|
| 2025.10.22 | ₩57,769 | ₩58,754 | ₩57,073 | ₩57,760 | -0.02% | 9.1만 |
|---|
| 2025.10.21 | ₩58,192 | ₩59,111 | ₩57,738 | ₩57,769 | -0.73% | 7.2만 |
|---|
| 2025.10.20 | ₩57,385 | ₩59,316 | ₩56,511 | ₩57,929 | +0.95% | 16.5만 |
|---|
| 2025.10.17 | ₩58,852 | ₩59,155 | ₩56,725 | ₩57,185 | -2.83% | 21.5만 |
|---|
| 2025.10.16 | ₩60,060 | ₩60,060 | ₩58,496 | ₩58,937 | -1.87% | 17.5만 |
|---|
| 2025.10.15 | ₩60,711 | ₩60,711 | ₩59,539 | ₩60,002 | -1.17% | 21.8만 |
|---|
| 2025.10.14 | ₩57,960 | ₩60,520 | ₩57,778 | ₩60,248 | +3.95% | 22.9만 |
|---|
| 2025.10.13 | ₩58,678 | ₩59,664 | ₩57,671 | ₩58,496 | -0.31% | 16.9만 |
|---|
| 2025.10.10 | ₩59,722 | ₩59,722 | ₩57,488 | ₩57,546 | -3.64% | 14.3만 |
|---|