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 | ₩53,512 | ₩55,613 | ₩53,284 | ₩54,717 | +2.25% | 18.6만 |
| 2026.10.08 | ₩55,158 | ₩55,881 | ₩53,392 | ₩53,552 | -2.91% | 28.7만 |
| 2026.10.07 | ₩56,229 | ₩57,527 | ₩54,462 | ₩55,158 | -1.90% | 62.3만 |
| 2026.10.06 | ₩57,822 | ₩60,111 | ₩56,604 | ₩57,353 | -0.81% | 49.5만 |
| 2026.10.05 | ₩61,409 | ₩62,587 | ₩57,233 | ₩57,340 | -6.63% | 47.9만 |
| 2026.10.02 | ₩64,822 | ₩66,669 | ₩60,941 | ₩61,128 | -5.70% | 30.6만 |
| 2026.10.01 | ₩66,201 | ₩66,201 | ₩63,042 | ₩63,979 | -3.36% | 20.1만 |
| 2026.09.30 | ₩68,262 | ₩69,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,803 |
| -2.14% |
| 18.2만 |
| 2026.09.29 | ₩70,524 | ₩71,180 | ₩67,794 | ₩67,914 | -3.70% | 20.9만 |
|---|
| 2026.09.28 | ₩72,625 | ₩72,625 | ₩69,895 | ₩70,002 | -3.61% | 11만 |
|---|
| 2026.09.25 | ₩71,046 | ₩73,375 | ₩70,644 | ₩72,719 | +2.35% | 15.9만 |
|---|
| 2026.09.24 | ₩72,813 | ₩73,014 | ₩70,484 | ₩70,765 | -2.81% | 20.3만 |
|---|
| 2026.09.23 | ₩73,000 | ₩73,602 | ₩72,344 | ₩72,786 | -0.29% | 8만 |
|---|
| 2026.09.22 | ₩74,539 | ₩74,981 | ₩72,599 | ₩73,469 | -1.44% | 8.9만 |
|---|
| 2026.09.21 | ₩73,790 | ₩73,790 | ₩72,558 | ₩73,268 | -0.71% | 10.1만 |
|---|
| 2026.09.18 | ₩73,094 | ₩73,790 | ₩72,304 | ₩72,706 | -0.53% | 25.9만 |
|---|
| 2026.09.17 | ₩75,222 | ₩75,222 | ₩72,893 | ₩73,268 | -2.60% | 11.9만 |
|---|
| 2026.09.16 | ₩72,518 | ₩74,941 | ₩72,492 | ₩73,803 | +1.77% | 13.8만 |
|---|
| 2026.09.15 | ₩72,103 | ₩74,727 | ₩70,685 | ₩72,692 | +0.82% | 15.1만 |
|---|
| 2026.09.14 | ₩74,017 | ₩74,807 | ₩72,304 | ₩72,358 | -2.24% | 15.2만 |
|---|
| 2026.09.11 | ₩76,239 | ₩76,654 | ₩74,914 | ₩75,182 | -1.39% | 11.8만 |
|---|
| 2026.09.10 | ₩75,168 | ₩76,065 | ₩74,419 | ₩75,209 | +0.05% | 14.1만 |
|---|
| 2026.09.09 | ₩76,119 | ₩76,775 | ₩75,088 | ₩75,985 | -0.18% | 15.9만 |
|---|
| 2026.09.08 | ₩78,300 | ₩80,308 | ₩76,333 | ₩76,868 | -1.83% | 26.7만 |
|---|
| 2026.09.04 | ₩74,017 | ₩75,356 | ₩73,817 | ₩75,249 | +1.66% | 12.9만 |
|---|
| 2026.09.03 | ₩74,084 | ₩74,780 | ₩72,625 | ₩74,298 | +0.29% | 11.3만 |
|---|
| 2026.09.02 | ₩73,562 | ₩74,432 | ₩72,585 | ₩73,482 | -0.11% | 29.7만 |
|---|
| 2026.09.01 | ₩72,090 | ₩73,321 | ₩71,220 | ₩72,304 | +0.30% | 19.7만 |
|---|
| 2026.08.31 | ₩71,006 | ₩72,773 | ₩70,417 | ₩72,451 | +2.04% | 23.6만 |
|---|
| 2026.08.28 | ₩73,870 | ₩74,874 | ₩69,774 | ₩71,501 | -3.21% | 25.2만 |
|---|
| 2026.08.27 | ₩72,933 | ₩74,058 | ₩72,210 | ₩73,763 | +1.14% | 9만 |
|---|
| 2026.08.26 | ₩73,107 | ₩74,406 | ₩72,666 | ₩73,495 | +0.53% | 17.6만 |
|---|
| 2026.08.25 | ₩75,021 | ₩75,035 | ₩72,144 | ₩73,107 | -2.55% | 14.1만 |
|---|
| 2026.08.24 | ₩72,880 | ₩74,379 | ₩71,809 | ₩73,817 | +1.29% | 19.5만 |
|---|
| 2026.08.21 | ₩73,161 | ₩73,629 | ₩71,809 | ₩72,773 | -0.53% | 16만 |
|---|
| 2026.08.20 | ₩73,161 | ₩74,098 | ₩71,474 | ₩72,518 | -0.88% | 21.5만 |
|---|
| 2026.08.19 | ₩77,564 | ₩77,752 | ₩73,442 | ₩73,736 | -4.94% | 22.1만 |
|---|
| 2026.08.18 | ₩77,805 | ₩78,274 | ₩74,968 | ₩76,908 | -1.15% | 31.5만 |
|---|
| 2026.08.17 | ₩76,025 | ₩78,889 | ₩74,687 | ₩78,207 | +2.87% | 39.3만 |
|---|
| 2026.08.14 | ₩72,759 | ₩77,029 | ₩72,759 | ₩76,199 | +4.73% | 25.7만 |
|---|
| 2026.08.13 | ₩77,176 | ₩77,966 | ₩71,742 | ₩72,866 | -5.58% | 31.3만 |
|---|
| 2026.08.12 | ₩74,954 | ₩78,622 | ₩73,295 | ₩76,346 | +1.86% | 45.6만 |
|---|
| 2026.08.11 | ₩75,972 | ₩77,176 | ₩73,536 | ₩73,616 | -3.10% | 24.6만 |
|---|
| 2026.08.10 | ₩81,673 | ₩81,673 | ₩74,994 | ₩75,731 | -7.28% | 30.2만 |
|---|
| 2026.08.07 | ₩85,876 | ₩87,750 | ₩80,603 | ₩81,714 | -4.85% | 21.5만 |
|---|
| 2026.08.06 | ₩86,211 | ₩91,391 | ₩85,461 | ₩85,555 | -0.76% | 20.5만 |
|---|
| 2026.08.05 | ₩94,911 | ₩96,905 | ₩86,880 | ₩87,282 | -8.04% | 21.6만 |
|---|
| 2026.08.04 | ₩98,685 | ₩99,301 | ₩91,685 | ₩94,523 | -4.22% | 27.9만 |
|---|
| 2026.08.03 | ₩96,878 | ₩99,341 | ₩96,878 | ₩97,226 | +0.36% | 20.5만 |
|---|
| 2026.07.31 | ₩98,525 | ₩98,632 | ₩94,402 | ₩95,473 | -3.10% | 15만 |
|---|
| 2026.07.30 | ₩94,750 | ₩97,293 | ₩92,769 | ₩97,066 | +2.44% | 35.5만 |
|---|
| 2026.07.29 | ₩92,796 | ₩94,777 | ₩91,337 | ₩92,649 | -0.16% | 25.3만 |
|---|
| 2026.07.28 | ₩93,613 | ₩95,125 | ₩92,354 | ₩94,228 | +0.66% | 17.7만 |
|---|
| 2026.07.27 | ₩93,680 | ₩94,911 | ₩91,819 | ₩94,322 | +0.69% | 27.6만 |
|---|
| 2026.07.24 | ₩91,685 | ₩93,479 | ₩89,263 | ₩92,421 | +0.80% | 17.2만 |
|---|
| 2026.07.23 | ₩88,473 | ₩90,896 | ₩88,379 | ₩90,333 | +2.10% | 21만 |
|---|
| 2026.07.22 | ₩86,305 | ₩89,584 | ₩86,305 | ₩88,767 | +2.85% | 20.7만 |
|---|
| 2026.07.21 | ₩86,666 | ₩90,762 | ₩83,654 | ₩87,469 | +0.93% | 18.5만 |
|---|
| 2026.07.20 | ₩86,131 | ₩86,956 | ₩83,882 | ₩84,484 | -1.91% | 25.4만 |
|---|
| 2026.07.17 | ₩85,698 | ₩87,001 | ₩84,457 | ₩85,506 | -0.22% | 38.1만 |
|---|
| 2026.07.16 | ₩90,953 | ₩92,787 | ₩86,956 | ₩87,447 | -3.86% | 48.2만 |
|---|
| 2026.07.15 | ₩96,745 | ₩97,048 | ₩92,136 | ₩92,337 | -4.56% | 34.5만 |
|---|
| 2026.07.14 | ₩97,574 | ₩98,717 | ₩96,481 | ₩96,807 | -0.79% | 16.9만 |
|---|
| 2026.07.13 | ₩99,529 | ₩99,529 | ₩96,151 | ₩96,423 | -3.12% | 26.2만 |
|---|
| 2026.07.10 | ₩99,662 | ₩100,216 | ₩98,485 | ₩98,605 | -1.06% | 20.9만 |
|---|
| 2026.07.09 | ₩99,328 | ₩104,133 | ₩96,838 | ₩100,528 | +1.21% | 52.9만 |
|---|
| 2026.07.08 | ₩97,922 | ₩98,752 | ₩95,629 | ₩98,480 | +0.57% | 47.7만 |
|---|
| 2026.07.07 | ₩106,243 | ₩108,461 | ₩97,267 | ₩98,993 | -6.82% | 53만 |
|---|
| 2026.07.06 | ₩101,942 | ₩109,139 | ₩101,032 | ₩107,037 | +5.00% | 61.9만 |
|---|
| 2026.07.02 | ₩101,460 | ₩102,424 | ₩98,235 | ₩101,063 | -0.39% | 40.4만 |
|---|
| 2026.07.01 | ₩101,117 | ₩102,763 | ₩98,288 | ₩101,282 | +0.16% | 51.8만 |
|---|
| 2026.06.30 | ₩101,331 | ₩102,848 | ₩98,489 | ₩102,081 | +0.74% | 50.6만 |
|---|
| 2026.06.29 | ₩98,547 | ₩100,782 | ₩97,690 | ₩100,412 | +1.89% | 54.5만 |
|---|
| 2026.06.26 | ₩98,212 | ₩100,711 | ₩97,356 | ₩99,886 | +1.70% | 105.2만 |
|---|
| 2026.06.25 | ₩96,638 | ₩99,930 | ₩95,678 | ₩99,279 | +2.73% | 54만 |
|---|
| 2026.06.24 | ₩95,839 | ₩102,045 | ₩93,929 | ₩96,490 | +0.68% | 74.8만 |
|---|
| 2026.06.23 | ₩91,623 | ₩94,340 | ₩90,124 | ₩93,912 | +2.50% | 44.1만 |
|---|
| 2026.06.22 | ₩92,426 | ₩93,724 | ₩87,005 | ₩93,233 | +0.87% | 47.6만 |
|---|
| 2026.06.18 | ₩87,219 | ₩92,203 | ₩87,219 | ₩92,100 | +5.60% | 59.8만 |
|---|
| 2026.06.17 | ₩86,233 | ₩87,697 | ₩84,770 | ₩86,331 | +0.11% | 39.5만 |
|---|
| 2026.06.16 | ₩85,269 | ₩86,889 | ₩84,542 | ₩86,331 | +1.25% | 31.1만 |
|---|
| 2026.06.15 | ₩86,465 | ₩86,577 | ₩84,484 | ₩85,140 | -1.53% | 30.2만 |
|---|
| 2026.06.12 | ₩86,795 | ₩88,294 | ₩84,288 | ₩84,886 | -2.20% | 40.6만 |
|---|
| 2026.06.11 | ₩81,303 | ₩86,068 | ₩80,536 | ₩85,591 | +5.27% | 53.1만 |
|---|
| 2026.06.10 | ₩82,521 | ₩82,985 | ₩80,264 | ₩80,875 | -2.00% | 23만 |
|---|
| 2026.06.09 | ₩83,052 | ₩84,739 | ₩80,335 | ₩82,405 | -0.78% | 28.3만 |
|---|
| 2026.06.08 | ₩82,637 | ₩83,793 | ₩80,884 | ₩82,825 | +0.23% | 44만 |
|---|
| 2026.06.05 | ₩78,577 | ₩82,204 | ₩78,497 | ₩82,075 | +4.45% | 35.2만 |
|---|
| 2026.06.04 | ₩77,087 | ₩80,201 | ₩75,963 | ₩79,184 | +2.72% | 40.5만 |
|---|
| 2026.06.03 | ₩77,645 | ₩77,645 | ₩75,182 | ₩76,757 | -1.14% | 26.9만 |
|---|
| 2026.06.02 | ₩76,529 | ₩78,510 | ₩75,378 | ₩77,868 | +1.75% | 32만 |
|---|
| 2026.06.01 | ₩78,082 | ₩79,112 | ₩75,677 | ₩76,529 | -1.99% | 47.5만 |
|---|
| 2026.05.29 | ₩80,982 | ₩81,589 | ₩78,938 | ₩78,974 | -2.48% | 27.9만 |
|---|
| 2026.05.28 | ₩82,655 | ₩83,811 | ₩81,241 | ₩81,482 | -1.42% | 27만 |
|---|
| 2026.05.27 | ₩82,900 | ₩84,101 | ₩82,432 | ₩82,682 | -0.26% | 21만 |
|---|
| 2026.05.26 | ₩82,798 | ₩85,046 | ₩82,477 | ₩82,816 | +0.02% | 17.8만 |
|---|
| 2026.05.22 | ₩81,495 | ₩81,910 | ₩80,634 | ₩81,513 | +0.02% | 13.8만 |
|---|
| 2026.05.21 | ₩79,228 | ₩82,311 | ₩78,528 | ₩81,339 | +2.66% | 22.1만 |
|---|
| 2026.05.20 | ₩78,372 | ₩80,933 | ₩78,077 | ₩79,786 | +1.80% | 27.4만 |
|---|
| 2026.05.19 | ₩78,492 | ₩79,974 | ₩76,743 | ₩77,212 | -1.63% | 73만 |
|---|
| 2026.05.18 | ₩79,987 | ₩81,633 | ₩78,474 | ₩78,769 | -1.52% | 37.8만 |
|---|
| 2026.05.15 | ₩83,137 | ₩84,431 | ₩78,488 | ₩80,322 | -3.39% | 77.2만 |
|---|
| 2026.05.14 | ₩90,949 | ₩92,354 | ₩81,647 | ₩84,698 | -6.87% | 211.9만 |
|---|
| 2026.05.13 | ₩95,031 | ₩96,954 | ₩94,291 | ₩94,438 | -0.62% | 11.6만 |
|---|
| 2026.05.12 | ₩96,646 | ₩96,646 | ₩93,849 | ₩95,701 | -0.98% | 14.3만 |
|---|
| 2026.05.11 | ₩99,453 | ₩101,077 | ₩95,946 | ₩96,508 | -2.96% | 22만 |
|---|
| 2026.05.08 | ₩100,122 | ₩101,684 | ₩97,771 | ₩99,368 | -0.75% | 35.2만 |
|---|
| 2026.05.07 | ₩106,578 | ₩106,578 | ₩98,605 | ₩100,595 | -5.61% | 33만 |
|---|
| 2026.05.06 | ₩102,616 | ₩106,828 | ₩101,518 | ₩106,578 | +3.86% | 32만 |
|---|
| 2026.05.05 | ₩91,342 | ₩102,491 | ₩91,342 | ₩102,210 | +11.90% | 38만 |
|---|
| 2026.05.04 | ₩86,697 | ₩87,786 | ₩84,725 | ₩87,389 | +0.80% | 24.3만 |
|---|
| 2026.05.01 | ₩86,840 | ₩88,071 | ₩84,502 | ₩87,313 | +0.54% | 19.4만 |
|---|
| 2026.04.30 | ₩83,877 | ₩87,447 | ₩83,489 | ₩86,621 | +3.27% | 33.6만 |
|---|
| 2026.04.29 | ₩85,452 | ₩85,452 | ₩79,532 | ₩82,811 | -3.09% | 36만 |
|---|
| 2026.04.28 | ₩84,466 | ₩85,769 | ₩83,833 | ₩85,452 | +1.17% | 38.2만 |
|---|
| 2026.04.27 | ₩85,841 | ₩91,743 | ₩84,083 | ₩84,466 | -1.60% | 20.9만 |
|---|
| 2026.04.24 | ₩84,328 | ₩86,220 | ₩83,369 | ₩85,069 | +0.88% | 16.2만 |
|---|
| 2026.04.23 | ₩84,542 | ₩86,679 | ₩83,944 | ₩84,770 | +0.27% | 41.2만 |
|---|
| 2026.04.22 | ₩86,715 | ₩88,923 | ₩83,454 | ₩83,904 | -3.24% | 31.7만 |
|---|
| 2026.04.21 | ₩90,628 | ₩92,774 | ₩85,220 | ₩85,622 | -5.52% | 38.6만 |
|---|
| 2026.04.20 | ₩93,247 | ₩94,532 | ₩90,597 | ₩90,690 | -2.74% | 31.8만 |
|---|
| 2026.04.17 | ₩93,519 | ₩97,057 | ₩93,193 | ₩93,590 | +0.08% | 40.5만 |
|---|
| 2026.04.16 | ₩93,559 | ₩94,469 | ₩90,351 | ₩90,829 | -2.92% | 22.3만 |
|---|
| 2026.04.15 | ₩94,086 | ₩95,580 | ₩92,841 | ₩93,559 | -0.56% | 29.2만 |
|---|
| 2026.04.14 | ₩93,256 | ₩94,509 | ₩92,332 | ₩93,697 | +0.47% | 31.3만 |
|---|
| 2026.04.13 | ₩90,423 | ₩92,854 | ₩90,253 | ₩92,542 | +2.34% | 36.4만 |
|---|
| 2026.04.10 | ₩89,338 | ₩90,878 | ₩88,803 | ₩90,561 | +1.37% | 18.8만 |
|---|
| 2026.04.09 | ₩87,001 | ₩90,726 | ₩87,001 | ₩89,718 | +3.12% | 24.3만 |
|---|
| 2026.04.08 | ₩83,900 | ₩86,983 | ₩83,900 | ₩86,751 | +3.40% | 31.5만 |
|---|
| 2026.04.07 | ₩79,452 | ₩81,477 | ₩78,747 | ₩80,719 | +1.59% | 24.8만 |
|---|
| 2026.04.06 | ₩78,474 | ₩80,130 | ₩78,033 | ₩79,514 | +1.32% | 18.8만 |
|---|
| 2026.04.02 | ₩77,297 | ₩78,613 | ₩75,423 | ₩78,474 | +1.52% | 16.5만 |
|---|
| 2026.04.01 | ₩77,471 | ₩78,876 | ₩76,797 | ₩78,354 | +1.14% | 30.5만 |
|---|
| 2026.03.31 | ₩73,821 | ₩76,494 | ₩73,402 | ₩75,963 | +2.90% | 11.2만 |
|---|
| 2026.03.30 | ₩75,539 | ₩76,065 | ₩72,282 | ₩72,701 | -3.76% | 20.2만 |
|---|
| 2026.03.27 | ₩76,337 | ₩77,645 | ₩74,861 | ₩75,191 | -1.50% | 17만 |
|---|
| 2026.03.26 | ₩76,739 | ₩80,754 | ₩75,940 | ₩76,400 | -0.44% | 15.2만 |
|---|
| 2026.03.25 | ₩80,844 | ₩80,844 | ₩78,193 | ₩78,635 | -2.73% | 10.5만 |
|---|
| 2026.03.24 | ₩77,685 | ₩79,572 | ₩77,239 | ₩78,952 | +1.63% | 8.8만 |
|---|
| 2026.03.23 | ₩78,827 | ₩81,312 | ₩77,868 | ₩78,394 | -0.55% | 17.5만 |
|---|
| 2026.03.20 | ₩76,467 | ₩78,309 | ₩74,307 | ₩76,088 | -0.50% | 25.7만 |
|---|
| 2026.03.19 | ₩73,732 | ₩77,627 | ₩73,500 | ₩76,083 | +3.19% | 27.3만 |
|---|
| 2026.03.18 | ₩73,500 | ₩75,494 | ₩73,500 | ₩74,736 | +1.68% | 11.2만 |
|---|
| 2026.03.17 | ₩74,896 | ₩75,896 | ₩74,049 | ₩74,504 | -0.52% | 9.3만 |
|---|
| 2026.03.16 | ₩74,000 | ₩76,070 | ₩74,000 | ₩74,588 | +0.80% | 13.4만 |
|---|
| 2026.03.13 | ₩75,740 | ₩80,143 | ₩73,585 | ₩73,710 | -2.68% | 16.9만 |
|---|
| 2026.03.12 | ₩79,947 | ₩82,535 | ₩74,945 | ₩75,592 | -5.45% | 18.3만 |
|---|
| 2026.03.11 | ₩75,914 | ₩81,540 | ₩75,632 | ₩80,982 | +6.68% | 24.6만 |
|---|
| 2026.03.10 | ₩78,113 | ₩79,648 | ₩71,407 | ₩77,306 | -1.03% | 37.3만 |
|---|
| 2026.03.09 | ₩77,533 | ₩79,572 | ₩75,851 | ₩79,367 | +2.37% | 21.6만 |
|---|
| 2026.03.06 | ₩80,598 | ₩83,770 | ₩78,974 | ₩79,688 | -1.13% | 22.7만 |
|---|
| 2026.03.05 | ₩85,885 | ₩85,885 | ₩80,844 | ₩82,856 | -3.53% | 20.1만 |
|---|
| 2026.03.04 | ₩85,595 | ₩87,197 | ₩85,595 | ₩87,014 | +1.66% | 10.5만 |
|---|
| 2026.03.03 | ₩84,930 | ₩87,001 | ₩82,999 | ₩85,551 | +0.73% | 11.8만 |
|---|
| 2026.03.02 | ₩88,923 | ₩90,525 | ₩86,559 | ₩87,491 | -1.61% | 11만 |
|---|
| 2026.02.27 | ₩88,941 | ₩90,887 | ₩88,384 | ₩90,887 | +2.19% | 11.8만 |
|---|
| 2026.02.26 | ₩90,646 | ₩91,672 | ₩89,758 | ₩90,449 | -0.22% | 5.2만 |
|---|
| 2026.02.25 | ₩91,542 | ₩91,966 | ₩90,124 | ₩91,159 | -0.42% | 7.8만 |
|---|
| 2026.02.24 | ₩88,183 | ₩91,824 | ₩88,116 | ₩91,569 | +3.84% | 7.4만 |
|---|
| 2026.02.23 | ₩91,734 | ₩91,908 | ₩88,116 | ₩88,183 | -3.87% | 8.6만 |
|---|
| 2026.02.20 | ₩89,673 | ₩92,131 | ₩89,673 | ₩91,556 | +2.10% | 6.6만 |
|---|
| 2026.02.19 | ₩89,548 | ₩90,405 | ₩89,347 | ₩90,003 | +0.51% | 6.4만 |
|---|
| 2026.02.18 | ₩87,755 | ₩90,757 | ₩87,755 | ₩89,566 | +2.06% | 11.5만 |
|---|
| 2026.02.17 | ₩88,245 | ₩88,799 | ₩85,662 | ₩87,656 | -0.67% | 12.7만 |
|---|
| 2026.02.13 | ₩86,867 | ₩90,985 | ₩86,398 | ₩87,790 | +1.06% | 8.3만 |
|---|
| 2026.02.12 | ₩90,784 | ₩91,957 | ₩85,948 | ₩86,867 | -4.31% | 12.2만 |
|---|
| 2026.02.11 | ₩90,708 | ₩92,377 | ₩89,267 | ₩89,901 | -0.89% | 11.2만 |
|---|
| 2026.02.10 | ₩89,548 | ₩91,052 | ₩89,231 | ₩90,534 | +1.10% | 6.8만 |
|---|
| 2026.02.09 | ₩89,312 | ₩91,328 | ₩89,312 | ₩90,298 | +1.10% | 10.1만 |
|---|
| 2026.02.06 | ₩87,973 | ₩90,115 | ₩87,973 | ₩89,312 | +1.52% | 8.3만 |
|---|
| 2026.02.05 | ₩85,800 | ₩87,888 | ₩85,720 | ₩86,443 | +0.75% | 31.6만 |
|---|
| 2026.02.04 | ₩83,779 | ₩86,202 | ₩83,342 | ₩85,800 | +2.41% | 26.9만 |
|---|
| 2026.02.03 | ₩83,480 | ₩84,212 | ₩81,209 | ₩83,315 | -0.20% | 12.1만 |
|---|
| 2026.02.02 | ₩80,982 | ₩84,217 | ₩80,982 | ₩83,703 | +3.36% | 16.2만 |
|---|
| 2026.01.30 | ₩80,656 | ₩81,847 | ₩80,366 | ₩81,325 | +0.83% | 11만 |
|---|
| 2026.01.29 | ₩79,362 | ₩81,803 | ₩78,970 | ₩81,803 | +3.08% | 12.2만 |
|---|
| 2026.01.28 | ₩82,169 | ₩82,169 | ₩78,782 | ₩78,827 | -4.07% | 14.9만 |
|---|
| 2026.01.27 | ₩81,749 | ₩82,856 | ₩81,147 | ₩81,330 | -0.51% | 12.3만 |
|---|
| 2026.01.26 | ₩83,190 | ₩83,409 | ₩80,937 | ₩80,995 | -2.64% | 17.2만 |
|---|
| 2026.01.23 | ₩83,900 | ₩84,355 | ₩82,584 | ₩83,454 | -0.53% | 13.3만 |
|---|
| 2026.01.22 | ₩81,870 | ₩84,524 | ₩81,870 | ₩84,498 | +3.21% | 19.1만 |
|---|
| 2026.01.21 | ₩79,496 | ₩81,339 | ₩77,729 | ₩80,977 | +1.86% | 19.6만 |
|---|
| 2026.01.20 | ₩81,946 | ₩81,946 | ₩78,015 | ₩78,608 | -4.07% | 21.4만 |
|---|
| 2026.01.16 | ₩76,935 | ₩82,463 | ₩76,935 | ₩82,137 | +6.76% | 25.5만 |
|---|
| 2026.01.15 | ₩74,312 | ₩77,720 | ₩73,892 | ₩77,109 | +3.76% | 25.2만 |
|---|
| 2026.01.14 | ₩71,813 | ₩74,718 | ₩71,693 | ₩73,910 | +2.92% | 22.8만 |
|---|
| 2026.01.13 | ₩74,397 | ₩74,397 | ₩71,443 | ₩71,443 | -3.97% | 17.7만 |
|---|
| 2026.01.12 | ₩69,471 | ₩74,459 | ₩69,257 | ₩74,218 | +6.83% | 19.8만 |
|---|
| 2026.01.09 | ₩66,785 | ₩69,569 | ₩65,942 | ₩69,520 | +4.10% | 14.1만 |
|---|
| 2026.01.08 | ₩66,187 | ₩67,187 | ₩64,465 | ₩65,942 | -0.37% | 23.4만 |
|---|
| 2026.01.07 | ₩65,389 | ₩67,236 | ₩64,501 | ₩66,348 | +1.47% | 25.8만 |
|---|
| 2026.01.06 | ₩63,176 | ₩64,969 | ₩62,984 | ₩64,809 | +2.58% | 11.6만 |
|---|
| 2026.01.05 | ₩59,932 | ₩63,319 | ₩59,785 | ₩63,305 | +5.63% | 32만 |
|---|
| 2026.01.02 | ₩60,677 | ₩60,682 | ₩58,558 | ₩59,839 | -1.38% | 11.1만 |
|---|
| 2025.12.31 | ₩61,347 | ₩61,347 | ₩60,151 | ₩60,517 | -1.35% | 13.6만 |
|---|
| 2025.12.30 | ₩60,316 | ₩62,747 | ₩59,830 | ₩61,489 | +1.95% | 12.1만 |
|---|
| 2025.12.29 | ₩60,588 | ₩61,123 | ₩59,598 | ₩60,414 | -0.29% | 10.8만 |
|---|
| 2025.12.26 | ₩62,208 | ₩62,208 | ₩60,615 | ₩61,003 | -1.94% | 8.6만 |
|---|
| 2025.12.24 | ₩62,908 | ₩63,002 | ₩60,593 | ₩60,856 | -3.26% | 8.4만 |
|---|
| 2025.12.23 | ₩61,391 | ₩63,220 | ₩60,615 | ₩62,703 | +2.14% | 24.3만 |
|---|
| 2025.12.22 | ₩59,963 | ₩61,958 | ₩59,562 | ₩60,981 | +1.70% | 21.3만 |
|---|
| 2025.12.19 | ₩60,035 | ₩60,677 | ₩59,477 | ₩59,963 | -0.12% | 14.2만 |
|---|
| 2025.12.18 | ₩59,575 | ₩60,088 | ₩58,870 | ₩60,075 | +0.84% | 11.6만 |
|---|
| 2025.12.17 | ₩60,106 | ₩60,445 | ₩58,023 | ₩58,973 | -1.89% | 11.7만 |
|---|
| 2025.12.16 | ₩60,677 | ₩61,315 | ₩59,642 | ₩59,781 | -1.48% | 11.1만 |
|---|
| 2025.12.15 | ₩59,205 | ₩61,373 | ₩59,205 | ₩60,387 | +2.00% | 11.5만 |
|---|
| 2025.12.12 | ₩60,972 | ₩61,436 | ₩59,227 | ₩59,317 | -2.71% | 22.5만 |
|---|
| 2025.12.11 | ₩59,607 | ₩63,225 | ₩59,607 | ₩60,691 | +1.82% | 22.9만 |
|---|
| 2025.12.10 | ₩57,215 | ₩61,034 | ₩57,215 | ₩60,093 | +5.03% | 23.4만 |
|---|
| 2025.12.09 | ₩56,626 | ₩58,714 | ₩56,626 | ₩58,014 | +2.45% | 9.8만 |
|---|
| 2025.12.08 | ₩58,469 | ₩58,835 | ₩56,466 | ₩56,626 | -3.15% | 10.7만 |
|---|
| 2025.12.05 | ₩57,037 | ₩58,554 | ₩57,037 | ₩58,460 | +2.50% | 15.2만 |
|---|
| 2025.12.04 | ₩56,680 | ₩58,661 | ₩56,417 | ₩57,153 | +0.83% | 10.7만 |
|---|
| 2025.12.03 | ₩53,896 | ₩56,412 | ₩53,851 | ₩56,412 | +4.67% | 9.2만 |
|---|
| 2025.12.02 | ₩52,803 | ₩54,842 | ₩52,803 | ₩53,713 | +1.72% | 14.6만 |
|---|
| 2025.12.01 | ₩53,780 | ₩54,409 | ₩52,602 | ₩53,177 | -1.12% | 10.9만 |
|---|
| 2025.11.28 | ₩53,851 | ₩54,793 | ₩53,137 | ₩54,748 | +1.67% | 8.2만 |
|---|
| 2025.11.26 | ₩53,026 | ₩54,257 | ₩52,673 | ₩53,771 | +1.41% | 9.2만 |
|---|
| 2025.11.25 | ₩51,353 | ₩53,914 | ₩50,866 | ₩53,543 | +4.27% | 11만 |
|---|
| 2025.11.24 | ₩53,271 | ₩54,105 | ₩50,924 | ₩51,330 | -3.64% | 17.3만 |
|---|
| 2025.11.21 | ₩52,954 | ₩54,645 | ₩52,651 | ₩53,432 | +0.90% | 12만 |
|---|
| 2025.11.20 | ₩55,181 | ₩55,703 | ₩52,794 | ₩52,878 | -4.17% | 11.1만 |
|---|
| 2025.11.19 | ₩55,841 | ₩56,506 | ₩54,886 | ₩55,141 | -1.25% | 12만 |
|---|
| 2025.11.18 | ₩55,953 | ₩56,858 | ₩54,886 | ₩55,047 | -1.62% | 14만 |
|---|
| 2025.11.17 | ₩58,041 | ₩58,937 | ₩55,582 | ₩55,961 | -3.58% | 21.2만 |
|---|
| 2025.11.14 | ₩57,563 | ₩60,231 | ₩57,510 | ₩58,304 | +1.29% | 28만 |
|---|
| 2025.11.13 | ₩54,208 | ₩57,974 | ₩53,405 | ₩57,501 | +6.07% | 26.3만 |
|---|
| 2025.11.12 | ₩54,257 | ₩55,105 | ₩53,717 | ₩54,413 | +0.29% | 9.9만 |
|---|
| 2025.11.11 | ₩54,520 | ₩54,654 | ₩53,619 | ₩53,726 | -1.46% | 9.7만 |
|---|
| 2025.11.10 | ₩53,851 | ₩55,315 | ₩53,543 | ₩54,262 | +0.76% | 13.7만 |
|---|
| 2025.11.07 | ₩54,614 | ₩54,935 | ₩53,102 | ₩53,708 | -1.66% | 15만 |
|---|
| 2025.11.06 | ₩53,365 | ₩55,680 | ₩52,651 | ₩55,194 | +3.43% | 15.6만 |
|---|
| 2025.11.05 | ₩53,048 | ₩55,033 | ₩52,008 | ₩53,766 | +1.35% | 29.5만 |
|---|
| 2025.11.04 | ₩56,983 | ₩58,848 | ₩51,402 | ₩52,919 | -7.13% | 32만 |
|---|
| 2025.11.03 | ₩57,269 | ₩57,304 | ₩55,725 | ₩56,274 | -1.74% | 29.3만 |
|---|
| 2025.10.31 | ₩59,192 | ₩59,705 | ₩57,010 | ₩57,278 | -3.23% | 20만 |
|---|
| 2025.10.30 | ₩58,634 | ₩59,656 | ₩58,009 | ₩58,139 | -0.84% | 10.9만 |
|---|
| 2025.10.29 | ₩57,951 | ₩59,151 | ₩57,728 | ₩58,719 | +1.32% | 13.7만 |
|---|
| 2025.10.28 | ₩57,929 | ₩59,392 | ₩57,728 | ₩58,143 | +0.37% | 17.1만 |
|---|
| 2025.10.27 | ₩59,232 | ₩59,562 | ₩57,777 | ₩57,898 | -2.25% | 16만 |
|---|
| 2025.10.24 | ₩58,192 | ₩59,312 | ₩58,157 | ₩58,674 | +0.83% | 9.8만 |
|---|
| 2025.10.23 | ₩57,951 | ₩58,054 | ₩57,113 | ₩57,675 | -0.48% | 7만 |
|---|
| 2025.10.22 | ₩57,809 | ₩58,795 | ₩57,113 | ₩57,800 | -0.02% | 9.1만 |
|---|
| 2025.10.21 | ₩58,232 | ₩59,151 | ₩57,777 | ₩57,809 | -0.73% | 7.2만 |
|---|
| 2025.10.20 | ₩57,425 | ₩59,357 | ₩56,550 | ₩57,969 | +0.95% | 16.5만 |
|---|
| 2025.10.17 | ₩58,893 | ₩59,196 | ₩56,765 | ₩57,224 | -2.83% | 21.5만 |
|---|
| 2025.10.16 | ₩60,102 | ₩60,102 | ₩58,536 | ₩58,977 | -1.87% | 17.5만 |
|---|
| 2025.10.15 | ₩60,753 | ₩60,753 | ₩59,580 | ₩60,044 | -1.17% | 21.8만 |
|---|
| 2025.10.14 | ₩58,000 | ₩60,561 | ₩57,817 | ₩60,289 | +3.95% | 22.9만 |
|---|
| 2025.10.13 | ₩58,719 | ₩59,705 | ₩57,710 | ₩58,536 | -0.31% | 16.9만 |
|---|
| 2025.10.10 | ₩59,763 | ₩59,763 | ₩57,527 | ₩57,585 | -3.64% | 14.3만 |
|---|