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 | ₩53,452 | ₩55,551 | ₩53,224 | ₩54,655 | +2.25% | 18.6만 |
| 2026.10.08 | ₩55,096 | ₩55,818 | ₩53,331 | ₩53,492 | -2.91% | 28.7만 |
| 2026.10.07 | ₩56,166 | ₩57,463 | ₩54,401 | ₩55,096 | -1.90% | 62.3만 |
| 2026.10.06 | ₩57,757 | ₩60,043 | ₩56,540 | ₩57,289 | -0.81% | 49.5만 |
| 2026.10.05 | ₩61,340 | ₩62,516 | ₩57,168 | ₩57,275 | -6.63% | 47.9만 |
| 2026.10.02 | ₩64,749 | ₩66,594 | ₩60,872 | ₩61,059 | -5.70% | 30.6만 |
| 2026.10.01 | ₩66,126 | ₩66,126 | ₩62,971 | ₩63,907 | -3.36% | 20.1만 |
| 2026.09.30 | ₩68,185 | ₩69,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,728 |
| -2.14% |
| 18.2만 |
| 2026.09.29 | ₩70,444 | ₩71,100 | ₩67,717 | ₩67,837 | -3.70% | 20.9만 |
|---|
| 2026.09.28 | ₩72,543 | ₩72,543 | ₩69,816 | ₩69,923 | -3.61% | 11만 |
|---|
| 2026.09.25 | ₩70,966 | ₩73,292 | ₩70,565 | ₩72,637 | +2.35% | 15.9만 |
|---|
| 2026.09.24 | ₩72,731 | ₩72,931 | ₩70,404 | ₩70,685 | -2.81% | 20.3만 |
|---|
| 2026.09.23 | ₩72,918 | ₩73,519 | ₩72,263 | ₩72,704 | -0.29% | 8만 |
|---|
| 2026.09.22 | ₩74,455 | ₩74,896 | ₩72,517 | ₩73,386 | -1.44% | 8.9만 |
|---|
| 2026.09.21 | ₩73,707 | ₩73,707 | ₩72,477 | ₩73,185 | -0.71% | 10.1만 |
|---|
| 2026.09.18 | ₩73,011 | ₩73,707 | ₩72,223 | ₩72,624 | -0.53% | 25.9만 |
|---|
| 2026.09.17 | ₩75,137 | ₩75,137 | ₩72,811 | ₩73,185 | -2.60% | 11.9만 |
|---|
| 2026.09.16 | ₩72,436 | ₩74,856 | ₩72,410 | ₩73,720 | +1.77% | 13.8만 |
|---|
| 2026.09.15 | ₩72,022 | ₩74,642 | ₩70,605 | ₩72,610 | +0.82% | 15.1만 |
|---|
| 2026.09.14 | ₩73,934 | ₩74,723 | ₩72,223 | ₩72,276 | -2.24% | 15.2만 |
|---|
| 2026.09.11 | ₩76,153 | ₩76,568 | ₩74,830 | ₩75,097 | -1.39% | 11.8만 |
|---|
| 2026.09.10 | ₩75,084 | ₩75,979 | ₩74,335 | ₩75,124 | +0.05% | 14.1만 |
|---|
| 2026.09.09 | ₩76,033 | ₩76,688 | ₩75,003 | ₩75,899 | -0.18% | 15.9만 |
|---|
| 2026.09.08 | ₩78,212 | ₩80,218 | ₩76,247 | ₩76,782 | -1.83% | 26.7만 |
|---|
| 2026.09.04 | ₩73,934 | ₩75,271 | ₩73,733 | ₩75,164 | +1.66% | 12.9만 |
|---|
| 2026.09.03 | ₩74,001 | ₩74,696 | ₩72,543 | ₩74,215 | +0.29% | 11.3만 |
|---|
| 2026.09.02 | ₩73,479 | ₩74,348 | ₩72,503 | ₩73,399 | -0.11% | 29.7만 |
|---|
| 2026.09.01 | ₩72,009 | ₩73,239 | ₩71,140 | ₩72,223 | +0.30% | 19.7만 |
|---|
| 2026.08.31 | ₩70,926 | ₩72,691 | ₩70,337 | ₩72,370 | +2.04% | 23.6만 |
|---|
| 2026.08.28 | ₩73,787 | ₩74,790 | ₩69,696 | ₩71,420 | -3.21% | 25.2만 |
|---|
| 2026.08.27 | ₩72,851 | ₩73,974 | ₩72,129 | ₩73,680 | +1.14% | 9만 |
|---|
| 2026.08.26 | ₩73,025 | ₩74,322 | ₩72,584 | ₩73,412 | +0.53% | 17.6만 |
|---|
| 2026.08.25 | ₩74,937 | ₩74,950 | ₩72,062 | ₩73,025 | -2.55% | 14.1만 |
|---|
| 2026.08.24 | ₩72,797 | ₩74,295 | ₩71,728 | ₩73,733 | +1.29% | 19.5만 |
|---|
| 2026.08.21 | ₩73,078 | ₩73,546 | ₩71,728 | ₩72,691 | -0.53% | 16만 |
|---|
| 2026.08.20 | ₩73,078 | ₩74,014 | ₩71,394 | ₩72,436 | -0.88% | 21.5만 |
|---|
| 2026.08.19 | ₩77,477 | ₩77,664 | ₩73,359 | ₩73,653 | -4.94% | 22.1만 |
|---|
| 2026.08.18 | ₩77,717 | ₩78,185 | ₩74,883 | ₩76,822 | -1.15% | 31.5만 |
|---|
| 2026.08.17 | ₩75,939 | ₩78,800 | ₩74,602 | ₩78,119 | +2.87% | 39.3만 |
|---|
| 2026.08.14 | ₩72,677 | ₩76,942 | ₩72,677 | ₩76,113 | +4.73% | 25.7만 |
|---|
| 2026.08.13 | ₩77,089 | ₩77,878 | ₩71,661 | ₩72,784 | -5.58% | 31.3만 |
|---|
| 2026.08.12 | ₩74,870 | ₩78,533 | ₩73,212 | ₩76,260 | +1.86% | 45.6만 |
|---|
| 2026.08.11 | ₩75,886 | ₩77,089 | ₩73,453 | ₩73,533 | -3.10% | 24.6만 |
|---|
| 2026.08.10 | ₩81,581 | ₩81,581 | ₩74,910 | ₩75,645 | -7.28% | 30.2만 |
|---|
| 2026.08.07 | ₩85,779 | ₩87,651 | ₩80,512 | ₩81,621 | -4.85% | 21.5만 |
|---|
| 2026.08.06 | ₩86,114 | ₩91,288 | ₩85,365 | ₩85,458 | -0.76% | 20.5만 |
|---|
| 2026.08.05 | ₩94,804 | ₩96,796 | ₩86,782 | ₩87,183 | -8.04% | 21.6만 |
|---|
| 2026.08.04 | ₩98,574 | ₩99,189 | ₩91,582 | ₩94,416 | -4.22% | 27.9만 |
|---|
| 2026.08.03 | ₩96,769 | ₩99,229 | ₩96,769 | ₩97,117 | +0.36% | 20.5만 |
|---|
| 2026.07.31 | ₩98,414 | ₩98,521 | ₩94,296 | ₩95,365 | -3.10% | 15만 |
|---|
| 2026.07.30 | ₩94,643 | ₩97,184 | ₩92,665 | ₩96,956 | +2.44% | 35.5만 |
|---|
| 2026.07.29 | ₩92,691 | ₩94,670 | ₩91,234 | ₩92,544 | -0.16% | 25.3만 |
|---|
| 2026.07.28 | ₩93,507 | ₩95,018 | ₩92,250 | ₩94,122 | +0.66% | 17.7만 |
|---|
| 2026.07.27 | ₩93,574 | ₩94,804 | ₩91,715 | ₩94,216 | +0.69% | 27.6만 |
|---|
| 2026.07.24 | ₩91,582 | ₩93,373 | ₩89,162 | ₩92,317 | +0.80% | 17.2만 |
|---|
| 2026.07.23 | ₩88,373 | ₩90,793 | ₩88,279 | ₩90,231 | +2.10% | 21만 |
|---|
| 2026.07.22 | ₩86,207 | ₩89,483 | ₩86,207 | ₩88,667 | +2.85% | 20.7만 |
|---|
| 2026.07.21 | ₩86,568 | ₩90,659 | ₩83,560 | ₩87,370 | +0.93% | 18.5만 |
|---|
| 2026.07.20 | ₩86,033 | ₩86,858 | ₩83,787 | ₩84,389 | -1.91% | 25.4만 |
|---|
| 2026.07.17 | ₩85,601 | ₩86,902 | ₩84,362 | ₩85,409 | -0.22% | 38.1만 |
|---|
| 2026.07.16 | ₩90,851 | ₩92,683 | ₩86,858 | ₩87,348 | -3.86% | 48.2만 |
|---|
| 2026.07.15 | ₩96,635 | ₩96,939 | ₩92,032 | ₩92,232 | -4.56% | 34.5만 |
|---|
| 2026.07.14 | ₩97,464 | ₩98,605 | ₩96,373 | ₩96,698 | -0.79% | 16.9만 |
|---|
| 2026.07.13 | ₩99,416 | ₩99,416 | ₩96,043 | ₩96,315 | -3.12% | 26.2만 |
|---|
| 2026.07.10 | ₩99,550 | ₩100,103 | ₩98,374 | ₩98,494 | -1.06% | 20.9만 |
|---|
| 2026.07.09 | ₩99,216 | ₩104,015 | ₩96,729 | ₩100,415 | +1.21% | 52.9만 |
|---|
| 2026.07.08 | ₩97,812 | ₩98,641 | ₩95,521 | ₩98,369 | +0.57% | 47.7만 |
|---|
| 2026.07.07 | ₩106,123 | ₩108,338 | ₩97,157 | ₩98,882 | -6.82% | 53만 |
|---|
| 2026.07.06 | ₩101,827 | ₩109,016 | ₩100,918 | ₩106,917 | +5.00% | 61.9만 |
|---|
| 2026.07.02 | ₩101,346 | ₩102,309 | ₩98,124 | ₩100,949 | -0.39% | 40.4만 |
|---|
| 2026.07.01 | ₩101,003 | ₩102,647 | ₩98,177 | ₩101,168 | +0.16% | 51.8만 |
|---|
| 2026.06.30 | ₩101,217 | ₩102,732 | ₩98,378 | ₩101,965 | +0.74% | 50.6만 |
|---|
| 2026.06.29 | ₩98,436 | ₩100,669 | ₩97,580 | ₩100,299 | +1.89% | 54.5만 |
|---|
| 2026.06.26 | ₩98,102 | ₩100,597 | ₩97,246 | ₩99,773 | +1.70% | 105.2만 |
|---|
| 2026.06.25 | ₩96,529 | ₩99,817 | ₩95,570 | ₩99,167 | +2.73% | 54만 |
|---|
| 2026.06.24 | ₩95,731 | ₩101,930 | ₩93,823 | ₩96,381 | +0.68% | 74.8만 |
|---|
| 2026.06.23 | ₩91,519 | ₩94,233 | ₩90,022 | ₩93,806 | +2.50% | 44.1만 |
|---|
| 2026.06.22 | ₩92,322 | ₩93,618 | ₩86,907 | ₩93,128 | +0.87% | 47.6만 |
|---|
| 2026.06.18 | ₩87,121 | ₩92,099 | ₩87,121 | ₩91,996 | +5.60% | 59.8만 |
|---|
| 2026.06.17 | ₩86,136 | ₩87,598 | ₩84,674 | ₩86,234 | +0.11% | 39.5만 |
|---|
| 2026.06.16 | ₩85,173 | ₩86,791 | ₩84,447 | ₩86,234 | +1.25% | 31.1만 |
|---|
| 2026.06.15 | ₩86,368 | ₩86,479 | ₩84,389 | ₩85,044 | -1.53% | 30.2만 |
|---|
| 2026.06.12 | ₩86,697 | ₩88,195 | ₩84,193 | ₩84,790 | -2.20% | 40.6만 |
|---|
| 2026.06.11 | ₩81,211 | ₩85,971 | ₩80,445 | ₩85,494 | +5.27% | 53.1만 |
|---|
| 2026.06.10 | ₩82,428 | ₩82,892 | ₩80,173 | ₩80,784 | -2.00% | 23만 |
|---|
| 2026.06.09 | ₩82,958 | ₩84,643 | ₩80,244 | ₩82,312 | -0.78% | 28.3만 |
|---|
| 2026.06.08 | ₩82,544 | ₩83,698 | ₩80,792 | ₩82,731 | +0.23% | 44만 |
|---|
| 2026.06.05 | ₩78,488 | ₩82,112 | ₩78,408 | ₩81,982 | +4.45% | 35.2만 |
|---|
| 2026.06.04 | ₩77,000 | ₩80,111 | ₩75,877 | ₩79,095 | +2.72% | 40.5만 |
|---|
| 2026.06.03 | ₩77,557 | ₩77,557 | ₩75,097 | ₩76,670 | -1.14% | 26.9만 |
|---|
| 2026.06.02 | ₩76,443 | ₩78,422 | ₩75,293 | ₩77,780 | +1.75% | 32만 |
|---|
| 2026.06.01 | ₩77,994 | ₩79,023 | ₩75,592 | ₩76,443 | -1.99% | 47.5만 |
|---|
| 2026.05.29 | ₩80,891 | ₩81,497 | ₩78,849 | ₩78,885 | -2.48% | 27.9만 |
|---|
| 2026.05.28 | ₩82,562 | ₩83,716 | ₩81,149 | ₩81,390 | -1.42% | 27만 |
|---|
| 2026.05.27 | ₩82,807 | ₩84,006 | ₩82,339 | ₩82,588 | -0.26% | 21만 |
|---|
| 2026.05.26 | ₩82,704 | ₩84,950 | ₩82,383 | ₩82,722 | +0.02% | 17.8만 |
|---|
| 2026.05.22 | ₩81,403 | ₩81,817 | ₩80,543 | ₩81,421 | +0.02% | 13.8만 |
|---|
| 2026.05.21 | ₩79,139 | ₩82,219 | ₩78,439 | ₩81,247 | +2.66% | 22.1만 |
|---|
| 2026.05.20 | ₩78,283 | ₩80,842 | ₩77,989 | ₩79,696 | +1.80% | 27.4만 |
|---|
| 2026.05.19 | ₩78,404 | ₩79,883 | ₩76,657 | ₩77,125 | -1.63% | 73만 |
|---|
| 2026.05.18 | ₩79,897 | ₩81,541 | ₩78,386 | ₩78,680 | -1.52% | 37.8만 |
|---|
| 2026.05.15 | ₩83,043 | ₩84,335 | ₩78,399 | ₩80,231 | -3.39% | 77.2만 |
|---|
| 2026.05.14 | ₩90,846 | ₩92,250 | ₩81,555 | ₩84,603 | -6.87% | 211.9만 |
|---|
| 2026.05.13 | ₩94,924 | ₩96,845 | ₩94,184 | ₩94,331 | -0.62% | 11.6만 |
|---|
| 2026.05.12 | ₩96,537 | ₩96,537 | ₩93,743 | ₩95,593 | -0.98% | 14.3만 |
|---|
| 2026.05.11 | ₩99,341 | ₩100,963 | ₩95,838 | ₩96,399 | -2.96% | 22만 |
|---|
| 2026.05.08 | ₩100,009 | ₩101,569 | ₩97,660 | ₩99,256 | -0.75% | 35.2만 |
|---|
| 2026.05.07 | ₩106,458 | ₩106,458 | ₩98,494 | ₩100,481 | -5.61% | 33만 |
|---|
| 2026.05.06 | ₩102,500 | ₩106,707 | ₩101,404 | ₩106,458 | +3.86% | 32만 |
|---|
| 2026.05.05 | ₩91,239 | ₩102,375 | ₩91,239 | ₩102,095 | +11.90% | 38만 |
|---|
| 2026.05.04 | ₩86,599 | ₩87,687 | ₩84,630 | ₩87,290 | +0.80% | 24.3만 |
|---|
| 2026.05.01 | ₩86,742 | ₩87,972 | ₩84,407 | ₩87,214 | +0.54% | 19.4만 |
|---|
| 2026.04.30 | ₩83,783 | ₩87,348 | ₩83,395 | ₩86,524 | +3.27% | 33.6만 |
|---|
| 2026.04.29 | ₩85,356 | ₩85,356 | ₩79,442 | ₩82,718 | -3.09% | 36만 |
|---|
| 2026.04.28 | ₩84,371 | ₩85,672 | ₩83,738 | ₩85,356 | +1.17% | 38.2만 |
|---|
| 2026.04.27 | ₩85,744 | ₩91,640 | ₩83,988 | ₩84,371 | -1.60% | 20.9만 |
|---|
| 2026.04.24 | ₩84,233 | ₩86,123 | ₩83,275 | ₩84,973 | +0.88% | 16.2만 |
|---|
| 2026.04.23 | ₩84,447 | ₩86,582 | ₩83,850 | ₩84,674 | +0.27% | 41.2만 |
|---|
| 2026.04.22 | ₩86,617 | ₩88,823 | ₩83,359 | ₩83,810 | -3.24% | 31.7만 |
|---|
| 2026.04.21 | ₩90,526 | ₩92,669 | ₩85,124 | ₩85,525 | -5.52% | 38.6만 |
|---|
| 2026.04.20 | ₩93,142 | ₩94,425 | ₩90,494 | ₩90,588 | -2.74% | 31.8만 |
|---|
| 2026.04.17 | ₩93,413 | ₩96,947 | ₩93,088 | ₩93,485 | +0.08% | 40.5만 |
|---|
| 2026.04.16 | ₩93,454 | ₩94,363 | ₩90,249 | ₩90,726 | -2.92% | 22.3만 |
|---|
| 2026.04.15 | ₩93,979 | ₩95,472 | ₩92,736 | ₩93,454 | -0.56% | 29.2만 |
|---|
| 2026.04.14 | ₩93,150 | ₩94,403 | ₩92,228 | ₩93,592 | +0.47% | 31.3만 |
|---|
| 2026.04.13 | ₩90,321 | ₩92,749 | ₩90,151 | ₩92,437 | +2.34% | 36.4만 |
|---|
| 2026.04.10 | ₩89,238 | ₩90,775 | ₩88,703 | ₩90,459 | +1.37% | 18.8만 |
|---|
| 2026.04.09 | ₩86,902 | ₩90,624 | ₩86,902 | ₩89,616 | +3.12% | 24.3만 |
|---|
| 2026.04.08 | ₩83,805 | ₩86,885 | ₩83,805 | ₩86,653 | +3.40% | 31.5만 |
|---|
| 2026.04.07 | ₩79,362 | ₩81,385 | ₩78,658 | ₩80,628 | +1.59% | 24.8만 |
|---|
| 2026.04.06 | ₩78,386 | ₩80,039 | ₩77,945 | ₩79,424 | +1.32% | 18.8만 |
|---|
| 2026.04.02 | ₩77,209 | ₩78,524 | ₩75,338 | ₩78,386 | +1.52% | 16.5만 |
|---|
| 2026.04.01 | ₩77,383 | ₩78,787 | ₩76,710 | ₩78,266 | +1.14% | 30.5만 |
|---|
| 2026.03.31 | ₩73,738 | ₩76,407 | ₩73,319 | ₩75,877 | +2.90% | 11.2만 |
|---|
| 2026.03.30 | ₩75,454 | ₩75,979 | ₩72,200 | ₩72,619 | -3.76% | 20.2만 |
|---|
| 2026.03.27 | ₩76,251 | ₩77,557 | ₩74,776 | ₩75,106 | -1.50% | 17만 |
|---|
| 2026.03.26 | ₩76,652 | ₩80,663 | ₩75,855 | ₩76,314 | -0.44% | 15.2만 |
|---|
| 2026.03.25 | ₩80,752 | ₩80,752 | ₩78,105 | ₩78,546 | -2.73% | 10.5만 |
|---|
| 2026.03.24 | ₩77,597 | ₩79,482 | ₩77,152 | ₩78,863 | +1.63% | 8.8만 |
|---|
| 2026.03.23 | ₩78,738 | ₩81,220 | ₩77,780 | ₩78,306 | -0.55% | 17.5만 |
|---|
| 2026.03.20 | ₩76,381 | ₩78,221 | ₩74,224 | ₩76,002 | -0.50% | 25.7만 |
|---|
| 2026.03.19 | ₩73,649 | ₩77,539 | ₩73,417 | ₩75,997 | +3.19% | 27.3만 |
|---|
| 2026.03.18 | ₩73,417 | ₩75,409 | ₩73,417 | ₩74,651 | +1.68% | 11.2만 |
|---|
| 2026.03.17 | ₩74,812 | ₩75,810 | ₩73,965 | ₩74,420 | -0.52% | 9.3만 |
|---|
| 2026.03.16 | ₩73,916 | ₩75,984 | ₩73,916 | ₩74,504 | +0.80% | 13.4만 |
|---|
| 2026.03.13 | ₩75,654 | ₩80,053 | ₩73,502 | ₩73,626 | -2.68% | 16.9만 |
|---|
| 2026.03.12 | ₩79,857 | ₩82,441 | ₩74,861 | ₩75,507 | -5.45% | 18.3만 |
|---|
| 2026.03.11 | ₩75,828 | ₩81,448 | ₩75,547 | ₩80,891 | +6.68% | 24.6만 |
|---|
| 2026.03.10 | ₩78,025 | ₩79,558 | ₩71,327 | ₩77,218 | -1.03% | 37.3만 |
|---|
| 2026.03.09 | ₩77,446 | ₩79,482 | ₩75,766 | ₩79,277 | +2.37% | 21.6만 |
|---|
| 2026.03.06 | ₩80,507 | ₩83,676 | ₩78,885 | ₩79,598 | -1.13% | 22.7만 |
|---|
| 2026.03.05 | ₩85,788 | ₩85,788 | ₩80,752 | ₩82,762 | -3.53% | 20.1만 |
|---|
| 2026.03.04 | ₩85,499 | ₩87,098 | ₩85,499 | ₩86,916 | +1.66% | 10.5만 |
|---|
| 2026.03.03 | ₩84,835 | ₩86,902 | ₩82,905 | ₩85,454 | +0.73% | 11.8만 |
|---|
| 2026.03.02 | ₩88,823 | ₩90,423 | ₩86,461 | ₩87,393 | -1.61% | 11만 |
|---|
| 2026.02.27 | ₩88,841 | ₩90,784 | ₩88,284 | ₩90,784 | +2.19% | 11.8만 |
|---|
| 2026.02.26 | ₩90,543 | ₩91,568 | ₩89,657 | ₩90,347 | -0.22% | 5.2만 |
|---|
| 2026.02.25 | ₩91,439 | ₩91,863 | ₩90,022 | ₩91,056 | -0.42% | 7.8만 |
|---|
| 2026.02.24 | ₩88,083 | ₩91,720 | ₩88,017 | ₩91,466 | +3.84% | 7.4만 |
|---|
| 2026.02.23 | ₩91,631 | ₩91,805 | ₩88,017 | ₩88,083 | -3.87% | 8.6만 |
|---|
| 2026.02.20 | ₩89,572 | ₩92,027 | ₩89,572 | ₩91,453 | +2.10% | 6.6만 |
|---|
| 2026.02.19 | ₩89,447 | ₩90,303 | ₩89,247 | ₩89,902 | +0.51% | 6.4만 |
|---|
| 2026.02.18 | ₩87,656 | ₩90,655 | ₩87,656 | ₩89,465 | +2.06% | 11.5만 |
|---|
| 2026.02.17 | ₩88,146 | ₩88,698 | ₩85,565 | ₩87,558 | -0.67% | 12.7만 |
|---|
| 2026.02.13 | ₩86,769 | ₩90,882 | ₩86,301 | ₩87,691 | +1.06% | 8.3만 |
|---|
| 2026.02.12 | ₩90,682 | ₩91,854 | ₩85,851 | ₩86,769 | -4.31% | 12.2만 |
|---|
| 2026.02.11 | ₩90,606 | ₩92,273 | ₩89,166 | ₩89,799 | -0.89% | 11.2만 |
|---|
| 2026.02.10 | ₩89,447 | ₩90,949 | ₩89,131 | ₩90,432 | +1.10% | 6.8만 |
|---|
| 2026.02.09 | ₩89,211 | ₩91,225 | ₩89,211 | ₩90,196 | +1.10% | 10.1만 |
|---|
| 2026.02.06 | ₩87,874 | ₩90,013 | ₩87,874 | ₩89,211 | +1.52% | 8.3만 |
|---|
| 2026.02.05 | ₩85,704 | ₩87,789 | ₩85,623 | ₩86,345 | +0.75% | 31.6만 |
|---|
| 2026.02.04 | ₩83,685 | ₩86,105 | ₩83,248 | ₩85,704 | +2.41% | 26.9만 |
|---|
| 2026.02.03 | ₩83,386 | ₩84,117 | ₩81,118 | ₩83,221 | -0.20% | 12.1만 |
|---|
| 2026.02.02 | ₩80,891 | ₩84,122 | ₩80,891 | ₩83,609 | +3.36% | 16.2만 |
|---|
| 2026.01.30 | ₩80,565 | ₩81,755 | ₩80,276 | ₩81,234 | +0.83% | 11만 |
|---|
| 2026.01.29 | ₩79,273 | ₩81,711 | ₩78,881 | ₩81,711 | +3.08% | 12.2만 |
|---|
| 2026.01.28 | ₩82,076 | ₩82,076 | ₩78,693 | ₩78,738 | -4.07% | 14.9만 |
|---|
| 2026.01.27 | ₩81,657 | ₩82,762 | ₩81,055 | ₩81,238 | -0.51% | 12.3만 |
|---|
| 2026.01.26 | ₩83,097 | ₩83,315 | ₩80,846 | ₩80,904 | -2.64% | 17.2만 |
|---|
| 2026.01.23 | ₩83,805 | ₩84,260 | ₩82,490 | ₩83,359 | -0.53% | 13.3만 |
|---|
| 2026.01.22 | ₩81,777 | ₩84,429 | ₩81,777 | ₩84,402 | +3.21% | 19.1만 |
|---|
| 2026.01.21 | ₩79,407 | ₩81,247 | ₩77,642 | ₩80,886 | +1.86% | 19.6만 |
|---|
| 2026.01.20 | ₩81,853 | ₩81,853 | ₩77,927 | ₩78,520 | -4.07% | 21.4만 |
|---|
| 2026.01.16 | ₩76,848 | ₩82,370 | ₩76,848 | ₩82,045 | +6.76% | 25.5만 |
|---|
| 2026.01.15 | ₩74,228 | ₩77,633 | ₩73,809 | ₩77,022 | +3.76% | 25.2만 |
|---|
| 2026.01.14 | ₩71,732 | ₩74,634 | ₩71,612 | ₩73,827 | +2.92% | 22.8만 |
|---|
| 2026.01.13 | ₩74,313 | ₩74,313 | ₩71,362 | ₩71,362 | -3.97% | 17.7만 |
|---|
| 2026.01.12 | ₩69,393 | ₩74,375 | ₩69,179 | ₩74,134 | +6.83% | 19.8만 |
|---|
| 2026.01.09 | ₩66,710 | ₩69,491 | ₩65,868 | ₩69,442 | +4.10% | 14.1만 |
|---|
| 2026.01.08 | ₩66,113 | ₩67,111 | ₩64,392 | ₩65,868 | -0.37% | 23.4만 |
|---|
| 2026.01.07 | ₩65,315 | ₩67,160 | ₩64,428 | ₩66,273 | +1.47% | 25.8만 |
|---|
| 2026.01.06 | ₩63,105 | ₩64,896 | ₩62,913 | ₩64,736 | +2.58% | 11.6만 |
|---|
| 2026.01.05 | ₩59,865 | ₩63,247 | ₩59,718 | ₩63,234 | +5.63% | 32만 |
|---|
| 2026.01.02 | ₩60,609 | ₩60,613 | ₩58,492 | ₩59,771 | -1.38% | 11.1만 |
|---|
| 2025.12.31 | ₩61,277 | ₩61,277 | ₩60,083 | ₩60,448 | -1.35% | 13.6만 |
|---|
| 2025.12.30 | ₩60,248 | ₩62,677 | ₩59,762 | ₩61,420 | +1.95% | 12.1만 |
|---|
| 2025.12.29 | ₩60,520 | ₩61,055 | ₩59,530 | ₩60,346 | -0.29% | 10.8만 |
|---|
| 2025.12.26 | ₩62,137 | ₩62,137 | ₩60,546 | ₩60,934 | -1.94% | 8.6만 |
|---|
| 2025.12.24 | ₩62,837 | ₩62,931 | ₩60,524 | ₩60,787 | -3.26% | 8.4만 |
|---|
| 2025.12.23 | ₩61,322 | ₩63,149 | ₩60,546 | ₩62,632 | +2.14% | 24.3만 |
|---|
| 2025.12.22 | ₩59,896 | ₩61,888 | ₩59,495 | ₩60,912 | +1.70% | 21.3만 |
|---|
| 2025.12.19 | ₩59,967 | ₩60,609 | ₩59,410 | ₩59,896 | -0.12% | 14.2만 |
|---|
| 2025.12.18 | ₩59,508 | ₩60,021 | ₩58,804 | ₩60,007 | +0.84% | 11.6만 |
|---|
| 2025.12.17 | ₩60,038 | ₩60,377 | ₩57,957 | ₩58,906 | -1.89% | 11.7만 |
|---|
| 2025.12.16 | ₩60,609 | ₩61,246 | ₩59,575 | ₩59,713 | -1.48% | 11.1만 |
|---|
| 2025.12.15 | ₩59,138 | ₩61,304 | ₩59,138 | ₩60,319 | +2.00% | 11.5만 |
|---|
| 2025.12.12 | ₩60,903 | ₩61,366 | ₩59,160 | ₩59,250 | -2.71% | 22.5만 |
|---|
| 2025.12.11 | ₩59,539 | ₩63,154 | ₩59,539 | ₩60,622 | +1.82% | 22.9만 |
|---|
| 2025.12.10 | ₩57,151 | ₩60,965 | ₩57,151 | ₩60,025 | +5.03% | 23.4만 |
|---|
| 2025.12.09 | ₩56,562 | ₩58,648 | ₩56,562 | ₩57,948 | +2.45% | 9.8만 |
|---|
| 2025.12.08 | ₩58,403 | ₩58,768 | ₩56,402 | ₩56,562 | -3.15% | 10.7만 |
|---|
| 2025.12.05 | ₩56,972 | ₩58,488 | ₩56,972 | ₩58,394 | +2.50% | 15.2만 |
|---|
| 2025.12.04 | ₩56,616 | ₩58,595 | ₩56,353 | ₩57,088 | +0.83% | 10.7만 |
|---|
| 2025.12.03 | ₩53,835 | ₩56,348 | ₩53,790 | ₩56,348 | +4.67% | 9.2만 |
|---|
| 2025.12.02 | ₩52,743 | ₩54,780 | ₩52,743 | ₩53,652 | +1.72% | 14.6만 |
|---|
| 2025.12.01 | ₩53,719 | ₩54,347 | ₩52,543 | ₩53,117 | -1.12% | 10.9만 |
|---|
| 2025.11.28 | ₩53,790 | ₩54,731 | ₩53,077 | ₩54,686 | +1.67% | 8.2만 |
|---|
| 2025.11.26 | ₩52,966 | ₩54,196 | ₩52,614 | ₩53,710 | +1.41% | 9.2만 |
|---|
| 2025.11.25 | ₩51,295 | ₩53,853 | ₩50,809 | ₩53,483 | +4.27% | 11만 |
|---|
| 2025.11.24 | ₩53,211 | ₩54,044 | ₩50,867 | ₩51,272 | -3.64% | 17.3만 |
|---|
| 2025.11.21 | ₩52,895 | ₩54,584 | ₩52,592 | ₩53,371 | +0.90% | 12만 |
|---|
| 2025.11.20 | ₩55,118 | ₩55,640 | ₩52,734 | ₩52,819 | -4.17% | 11.1만 |
|---|
| 2025.11.19 | ₩55,778 | ₩56,442 | ₩54,824 | ₩55,078 | -1.25% | 12만 |
|---|
| 2025.11.18 | ₩55,889 | ₩56,794 | ₩54,824 | ₩54,985 | -1.62% | 14만 |
|---|
| 2025.11.17 | ₩57,975 | ₩58,871 | ₩55,519 | ₩55,898 | -3.58% | 21.2만 |
|---|
| 2025.11.14 | ₩57,498 | ₩60,163 | ₩57,445 | ₩58,238 | +1.29% | 28만 |
|---|
| 2025.11.13 | ₩54,147 | ₩57,908 | ₩53,345 | ₩57,436 | +6.07% | 26.3만 |
|---|
| 2025.11.12 | ₩54,196 | ₩55,043 | ₩53,657 | ₩54,352 | +0.29% | 9.9만 |
|---|
| 2025.11.11 | ₩54,459 | ₩54,593 | ₩53,559 | ₩53,666 | -1.46% | 9.7만 |
|---|
| 2025.11.10 | ₩53,790 | ₩55,252 | ₩53,483 | ₩54,200 | +0.76% | 13.7만 |
|---|
| 2025.11.07 | ₩54,552 | ₩54,873 | ₩53,042 | ₩53,648 | -1.66% | 15만 |
|---|
| 2025.11.06 | ₩53,305 | ₩55,618 | ₩52,592 | ₩55,132 | +3.43% | 15.6만 |
|---|
| 2025.11.05 | ₩52,988 | ₩54,971 | ₩51,950 | ₩53,706 | +1.35% | 29.5만 |
|---|
| 2025.11.04 | ₩56,919 | ₩58,782 | ₩51,344 | ₩52,859 | -7.13% | 32만 |
|---|
| 2025.11.03 | ₩57,204 | ₩57,240 | ₩55,662 | ₩56,210 | -1.74% | 29.3만 |
|---|
| 2025.10.31 | ₩59,125 | ₩59,637 | ₩56,946 | ₩57,213 | -3.23% | 20만 |
|---|
| 2025.10.30 | ₩58,568 | ₩59,588 | ₩57,944 | ₩58,073 | -0.84% | 10.9만 |
|---|
| 2025.10.29 | ₩57,886 | ₩59,085 | ₩57,663 | ₩58,652 | +1.32% | 13.7만 |
|---|
| 2025.10.28 | ₩57,864 | ₩59,325 | ₩57,663 | ₩58,078 | +0.37% | 17.1만 |
|---|
| 2025.10.27 | ₩59,165 | ₩59,495 | ₩57,712 | ₩57,832 | -2.25% | 16만 |
|---|
| 2025.10.24 | ₩58,127 | ₩59,245 | ₩58,091 | ₩58,608 | +0.83% | 9.8만 |
|---|
| 2025.10.23 | ₩57,886 | ₩57,988 | ₩57,048 | ₩57,610 | -0.48% | 7만 |
|---|
| 2025.10.22 | ₩57,743 | ₩58,728 | ₩57,048 | ₩57,734 | -0.02% | 9.1만 |
|---|
| 2025.10.21 | ₩58,167 | ₩59,085 | ₩57,712 | ₩57,743 | -0.73% | 7.2만 |
|---|
| 2025.10.20 | ₩57,360 | ₩59,290 | ₩56,487 | ₩57,904 | +0.95% | 16.5만 |
|---|
| 2025.10.17 | ₩58,826 | ₩59,129 | ₩56,700 | ₩57,159 | -2.83% | 21.5만 |
|---|
| 2025.10.16 | ₩60,034 | ₩60,034 | ₩58,470 | ₩58,911 | -1.87% | 17.5만 |
|---|
| 2025.10.15 | ₩60,685 | ₩60,685 | ₩59,513 | ₩59,976 | -1.17% | 21.8만 |
|---|
| 2025.10.14 | ₩57,935 | ₩60,493 | ₩57,752 | ₩60,221 | +3.95% | 22.9만 |
|---|
| 2025.10.13 | ₩58,652 | ₩59,637 | ₩57,645 | ₩58,470 | -0.31% | 16.9만 |
|---|
| 2025.10.10 | ₩59,695 | ₩59,695 | ₩57,463 | ₩57,520 | -3.64% | 14.3만 |
|---|