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 | ₩53,482 | ₩55,582 | ₩53,254 | ₩54,686 | +2.25% | 18.6만 |
| 2026.10.08 | ₩55,127 | ₩55,849 | ₩53,361 | ₩53,522 | -2.91% | 28.7만 |
| 2026.10.07 | ₩56,197 | ₩57,495 | ₩54,431 | ₩55,127 | -1.90% | 62.3만 |
| 2026.10.06 | ₩57,789 | ₩60,077 | ₩56,572 | ₩57,321 | -0.81% | 49.5만 |
| 2026.10.05 | ₩61,374 | ₩62,551 | ₩57,200 | ₩57,307 | -6.63% | 47.9만 |
| 2026.10.02 | ₩64,785 | ₩66,631 | ₩60,906 | ₩61,093 | -5.70% | 30.6만 |
| 2026.10.01 | ₩66,163 | ₩66,163 | ₩63,006 | ₩63,943 | -3.36% | 20.1만 |
| 2026.09.30 | ₩68,223 | ₩69,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,765 |
| -2.14% |
| 18.2만 |
| 2026.09.29 | ₩70,484 | ₩71,139 | ₩67,755 | ₩67,875 | -3.70% | 20.9만 |
|---|
| 2026.09.28 | ₩72,584 | ₩72,584 | ₩69,855 | ₩69,962 | -3.61% | 11만 |
|---|
| 2026.09.25 | ₩71,006 | ₩73,333 | ₩70,604 | ₩72,678 | +2.35% | 15.9만 |
|---|
| 2026.09.24 | ₩72,771 | ₩72,972 | ₩70,444 | ₩70,725 | -2.81% | 20.3만 |
|---|
| 2026.09.23 | ₩72,959 | ₩73,561 | ₩72,303 | ₩72,745 | -0.29% | 8만 |
|---|
| 2026.09.22 | ₩74,497 | ₩74,939 | ₩72,557 | ₩73,427 | -1.44% | 8.9만 |
|---|
| 2026.09.21 | ₩73,748 | ₩73,748 | ₩72,517 | ₩73,226 | -0.71% | 10.1만 |
|---|
| 2026.09.18 | ₩73,052 | ₩73,748 | ₩72,263 | ₩72,664 | -0.53% | 25.9만 |
|---|
| 2026.09.17 | ₩75,179 | ₩75,179 | ₩72,852 | ₩73,226 | -2.60% | 11.9만 |
|---|
| 2026.09.16 | ₩72,477 | ₩74,898 | ₩72,450 | ₩73,761 | +1.77% | 13.8만 |
|---|
| 2026.09.15 | ₩72,062 | ₩74,684 | ₩70,644 | ₩72,651 | +0.82% | 15.1만 |
|---|
| 2026.09.14 | ₩73,975 | ₩74,765 | ₩72,263 | ₩72,317 | -2.24% | 15.2만 |
|---|
| 2026.09.11 | ₩76,196 | ₩76,611 | ₩74,872 | ₩75,139 | -1.39% | 11.8만 |
|---|
| 2026.09.10 | ₩75,126 | ₩76,022 | ₩74,377 | ₩75,166 | +0.05% | 14.1만 |
|---|
| 2026.09.09 | ₩76,076 | ₩76,731 | ₩75,046 | ₩75,942 | -0.18% | 15.9만 |
|---|
| 2026.09.08 | ₩78,256 | ₩80,263 | ₩76,290 | ₩76,825 | -1.83% | 26.7만 |
|---|
| 2026.09.04 | ₩73,975 | ₩75,313 | ₩73,775 | ₩75,206 | +1.66% | 12.9만 |
|---|
| 2026.09.03 | ₩74,042 | ₩74,738 | ₩72,584 | ₩74,256 | +0.29% | 11.3만 |
|---|
| 2026.09.02 | ₩73,521 | ₩74,390 | ₩72,544 | ₩73,440 | -0.11% | 29.7만 |
|---|
| 2026.09.01 | ₩72,049 | ₩73,280 | ₩71,180 | ₩72,263 | +0.30% | 19.7만 |
|---|
| 2026.08.31 | ₩70,966 | ₩72,731 | ₩70,377 | ₩72,410 | +2.04% | 23.6만 |
|---|
| 2026.08.28 | ₩73,828 | ₩74,831 | ₩69,735 | ₩71,460 | -3.21% | 25.2만 |
|---|
| 2026.08.27 | ₩72,892 | ₩74,015 | ₩72,169 | ₩73,721 | +1.14% | 9만 |
|---|
| 2026.08.26 | ₩73,066 | ₩74,363 | ₩72,624 | ₩73,454 | +0.53% | 17.6만 |
|---|
| 2026.08.25 | ₩74,979 | ₩74,992 | ₩72,103 | ₩73,066 | -2.55% | 14.1만 |
|---|
| 2026.08.24 | ₩72,838 | ₩74,337 | ₩71,768 | ₩73,775 | +1.29% | 19.5만 |
|---|
| 2026.08.21 | ₩73,119 | ₩73,587 | ₩71,768 | ₩72,731 | -0.53% | 16만 |
|---|
| 2026.08.20 | ₩73,119 | ₩74,056 | ₩71,434 | ₩72,477 | -0.88% | 21.5만 |
|---|
| 2026.08.19 | ₩77,520 | ₩77,708 | ₩73,400 | ₩73,694 | -4.94% | 22.1만 |
|---|
| 2026.08.18 | ₩77,761 | ₩78,229 | ₩74,925 | ₩76,865 | -1.15% | 31.5만 |
|---|
| 2026.08.17 | ₩75,982 | ₩78,845 | ₩74,644 | ₩78,162 | +2.87% | 39.3만 |
|---|
| 2026.08.14 | ₩72,718 | ₩76,985 | ₩72,718 | ₩76,156 | +4.73% | 25.7만 |
|---|
| 2026.08.13 | ₩77,132 | ₩77,922 | ₩71,701 | ₩72,825 | -5.58% | 31.3만 |
|---|
| 2026.08.12 | ₩74,912 | ₩78,577 | ₩73,253 | ₩76,303 | +1.86% | 45.6만 |
|---|
| 2026.08.11 | ₩75,928 | ₩77,132 | ₩73,494 | ₩73,574 | -3.10% | 24.6만 |
|---|
| 2026.08.10 | ₩81,627 | ₩81,627 | ₩74,952 | ₩75,688 | -7.28% | 30.2만 |
|---|
| 2026.08.07 | ₩85,827 | ₩87,700 | ₩80,557 | ₩81,667 | -4.85% | 21.5만 |
|---|
| 2026.08.06 | ₩86,162 | ₩91,339 | ₩85,413 | ₩85,506 | -0.76% | 20.5만 |
|---|
| 2026.08.05 | ₩94,857 | ₩96,850 | ₩86,831 | ₩87,232 | -8.04% | 21.6만 |
|---|
| 2026.08.04 | ₩98,629 | ₩99,245 | ₩91,633 | ₩94,469 | -4.22% | 27.9만 |
|---|
| 2026.08.03 | ₩96,823 | ₩99,285 | ₩96,823 | ₩97,171 | +0.36% | 20.5만 |
|---|
| 2026.07.31 | ₩98,469 | ₩98,576 | ₩94,349 | ₩95,419 | -3.10% | 15만 |
|---|
| 2026.07.30 | ₩94,696 | ₩97,238 | ₩92,717 | ₩97,011 | +2.44% | 35.5만 |
|---|
| 2026.07.29 | ₩92,743 | ₩94,723 | ₩91,285 | ₩92,596 | -0.16% | 25.3만 |
|---|
| 2026.07.28 | ₩93,559 | ₩95,071 | ₩92,302 | ₩94,175 | +0.66% | 17.7만 |
|---|
| 2026.07.27 | ₩93,626 | ₩94,857 | ₩91,767 | ₩94,268 | +0.69% | 27.6만 |
|---|
| 2026.07.24 | ₩91,633 | ₩93,426 | ₩89,212 | ₩92,369 | +0.80% | 17.2만 |
|---|
| 2026.07.23 | ₩88,423 | ₩90,844 | ₩88,329 | ₩90,282 | +2.10% | 21만 |
|---|
| 2026.07.22 | ₩86,256 | ₩89,533 | ₩86,256 | ₩88,717 | +2.85% | 20.7만 |
|---|
| 2026.07.21 | ₩86,617 | ₩90,710 | ₩83,607 | ₩87,419 | +0.93% | 18.5만 |
|---|
| 2026.07.20 | ₩86,082 | ₩86,907 | ₩83,834 | ₩84,436 | -1.91% | 25.4만 |
|---|
| 2026.07.17 | ₩85,649 | ₩86,951 | ₩84,409 | ₩85,457 | -0.22% | 38.1만 |
|---|
| 2026.07.16 | ₩90,902 | ₩92,735 | ₩86,907 | ₩87,397 | -3.86% | 48.2만 |
|---|
| 2026.07.15 | ₩96,690 | ₩96,993 | ₩92,084 | ₩92,284 | -4.56% | 34.5만 |
|---|
| 2026.07.14 | ₩97,519 | ₩98,661 | ₩96,427 | ₩96,752 | -0.79% | 16.9만 |
|---|
| 2026.07.13 | ₩99,472 | ₩99,472 | ₩96,097 | ₩96,369 | -3.12% | 26.2만 |
|---|
| 2026.07.10 | ₩99,606 | ₩100,159 | ₩98,429 | ₩98,549 | -1.06% | 20.9만 |
|---|
| 2026.07.09 | ₩99,271 | ₩104,074 | ₩96,783 | ₩100,471 | +1.21% | 52.9만 |
|---|
| 2026.07.08 | ₩97,867 | ₩98,696 | ₩95,575 | ₩98,424 | +0.57% | 47.7만 |
|---|
| 2026.07.07 | ₩106,183 | ₩108,399 | ₩97,211 | ₩98,937 | -6.82% | 53만 |
|---|
| 2026.07.06 | ₩101,884 | ₩109,077 | ₩100,975 | ₩106,977 | +5.00% | 61.9만 |
|---|
| 2026.07.02 | ₩101,403 | ₩102,366 | ₩98,179 | ₩101,006 | -0.39% | 40.4만 |
|---|
| 2026.07.01 | ₩101,060 | ₩102,705 | ₩98,233 | ₩101,225 | +0.16% | 51.8만 |
|---|
| 2026.06.30 | ₩101,274 | ₩102,790 | ₩98,433 | ₩102,023 | +0.74% | 50.6만 |
|---|
| 2026.06.29 | ₩98,491 | ₩100,725 | ₩97,635 | ₩100,355 | +1.89% | 54.5만 |
|---|
| 2026.06.26 | ₩98,157 | ₩100,654 | ₩97,301 | ₩99,829 | +1.70% | 105.2만 |
|---|
| 2026.06.25 | ₩96,583 | ₩99,873 | ₩95,624 | ₩99,222 | +2.73% | 54만 |
|---|
| 2026.06.24 | ₩95,784 | ₩101,987 | ₩93,876 | ₩96,436 | +0.68% | 74.8만 |
|---|
| 2026.06.23 | ₩91,571 | ₩94,286 | ₩90,072 | ₩93,858 | +2.50% | 44.1만 |
|---|
| 2026.06.22 | ₩92,373 | ₩93,671 | ₩86,956 | ₩93,180 | +0.87% | 47.6만 |
|---|
| 2026.06.18 | ₩87,170 | ₩92,150 | ₩87,170 | ₩92,048 | +5.60% | 59.8만 |
|---|
| 2026.06.17 | ₩86,184 | ₩87,647 | ₩84,722 | ₩86,282 | +0.11% | 39.5만 |
|---|
| 2026.06.16 | ₩85,221 | ₩86,840 | ₩84,494 | ₩86,282 | +1.25% | 31.1만 |
|---|
| 2026.06.15 | ₩86,416 | ₩86,528 | ₩84,436 | ₩85,092 | -1.53% | 30.2만 |
|---|
| 2026.06.12 | ₩86,746 | ₩88,244 | ₩84,240 | ₩84,838 | -2.20% | 40.6만 |
|---|
| 2026.06.11 | ₩81,257 | ₩86,019 | ₩80,490 | ₩85,542 | +5.27% | 53.1만 |
|---|
| 2026.06.10 | ₩82,474 | ₩82,938 | ₩80,218 | ₩80,829 | -2.00% | 23만 |
|---|
| 2026.06.09 | ₩83,005 | ₩84,690 | ₩80,289 | ₩82,358 | -0.78% | 28.3만 |
|---|
| 2026.06.08 | ₩82,590 | ₩83,745 | ₩80,838 | ₩82,777 | +0.23% | 44만 |
|---|
| 2026.06.05 | ₩78,532 | ₩82,158 | ₩78,452 | ₩82,028 | +4.45% | 35.2만 |
|---|
| 2026.06.04 | ₩77,043 | ₩80,156 | ₩75,920 | ₩79,139 | +2.72% | 40.5만 |
|---|
| 2026.06.03 | ₩77,601 | ₩77,601 | ₩75,139 | ₩76,713 | -1.14% | 26.9만 |
|---|
| 2026.06.02 | ₩76,486 | ₩78,466 | ₩75,335 | ₩77,824 | +1.75% | 32만 |
|---|
| 2026.06.01 | ₩78,038 | ₩79,068 | ₩75,634 | ₩76,486 | -1.99% | 47.5만 |
|---|
| 2026.05.29 | ₩80,936 | ₩81,542 | ₩78,894 | ₩78,929 | -2.48% | 27.9만 |
|---|
| 2026.05.28 | ₩82,608 | ₩83,763 | ₩81,195 | ₩81,435 | -1.42% | 27만 |
|---|
| 2026.05.27 | ₩82,853 | ₩84,053 | ₩82,385 | ₩82,635 | -0.26% | 21만 |
|---|
| 2026.05.26 | ₩82,751 | ₩84,998 | ₩82,430 | ₩82,769 | +0.02% | 17.8만 |
|---|
| 2026.05.22 | ₩81,449 | ₩81,863 | ₩80,588 | ₩81,467 | +0.02% | 13.8만 |
|---|
| 2026.05.21 | ₩79,184 | ₩82,265 | ₩78,483 | ₩81,293 | +2.66% | 22.1만 |
|---|
| 2026.05.20 | ₩78,327 | ₩80,887 | ₩78,033 | ₩79,741 | +1.80% | 27.4만 |
|---|
| 2026.05.19 | ₩78,448 | ₩79,928 | ₩76,700 | ₩77,168 | -1.63% | 73만 |
|---|
| 2026.05.18 | ₩79,942 | ₩81,587 | ₩78,430 | ₩78,724 | -1.52% | 37.8만 |
|---|
| 2026.05.15 | ₩83,090 | ₩84,383 | ₩78,443 | ₩80,276 | -3.39% | 77.2만 |
|---|
| 2026.05.14 | ₩90,897 | ₩92,302 | ₩81,600 | ₩84,650 | -6.87% | 211.9만 |
|---|
| 2026.05.13 | ₩94,977 | ₩96,899 | ₩94,237 | ₩94,384 | -0.62% | 11.6만 |
|---|
| 2026.05.12 | ₩96,592 | ₩96,592 | ₩93,796 | ₩95,646 | -0.98% | 14.3만 |
|---|
| 2026.05.11 | ₩99,396 | ₩101,019 | ₩95,892 | ₩96,453 | -2.96% | 22만 |
|---|
| 2026.05.08 | ₩100,065 | ₩101,626 | ₩97,715 | ₩99,312 | -0.75% | 35.2만 |
|---|
| 2026.05.07 | ₩106,517 | ₩106,517 | ₩98,549 | ₩100,538 | -5.61% | 33만 |
|---|
| 2026.05.06 | ₩102,558 | ₩106,767 | ₩101,461 | ₩106,517 | +3.86% | 32만 |
|---|
| 2026.05.05 | ₩91,290 | ₩102,433 | ₩91,290 | ₩102,152 | +11.90% | 38만 |
|---|
| 2026.05.04 | ₩86,648 | ₩87,736 | ₩84,677 | ₩87,339 | +0.80% | 24.3만 |
|---|
| 2026.05.01 | ₩86,791 | ₩88,021 | ₩84,454 | ₩87,263 | +0.54% | 19.4만 |
|---|
| 2026.04.30 | ₩83,830 | ₩87,397 | ₩83,442 | ₩86,572 | +3.27% | 33.6만 |
|---|
| 2026.04.29 | ₩85,404 | ₩85,404 | ₩79,487 | ₩82,764 | -3.09% | 36만 |
|---|
| 2026.04.28 | ₩84,418 | ₩85,720 | ₩83,785 | ₩85,404 | +1.17% | 38.2만 |
|---|
| 2026.04.27 | ₩85,792 | ₩91,691 | ₩84,035 | ₩84,418 | -1.60% | 20.9만 |
|---|
| 2026.04.24 | ₩84,280 | ₩86,171 | ₩83,321 | ₩85,020 | +0.88% | 16.2만 |
|---|
| 2026.04.23 | ₩84,494 | ₩86,630 | ₩83,897 | ₩84,722 | +0.27% | 41.2만 |
|---|
| 2026.04.22 | ₩86,666 | ₩88,873 | ₩83,406 | ₩83,857 | -3.24% | 31.7만 |
|---|
| 2026.04.21 | ₩90,576 | ₩92,721 | ₩85,172 | ₩85,573 | -5.52% | 38.6만 |
|---|
| 2026.04.20 | ₩93,194 | ₩94,478 | ₩90,545 | ₩90,639 | -2.74% | 31.8만 |
|---|
| 2026.04.17 | ₩93,466 | ₩97,002 | ₩93,140 | ₩93,537 | +0.08% | 40.5만 |
|---|
| 2026.04.16 | ₩93,506 | ₩94,416 | ₩90,300 | ₩90,777 | -2.92% | 22.3만 |
|---|
| 2026.04.15 | ₩94,032 | ₩95,526 | ₩92,788 | ₩93,506 | -0.56% | 29.2만 |
|---|
| 2026.04.14 | ₩93,203 | ₩94,456 | ₩92,280 | ₩93,644 | +0.47% | 31.3만 |
|---|
| 2026.04.13 | ₩90,371 | ₩92,801 | ₩90,202 | ₩92,489 | +2.34% | 36.4만 |
|---|
| 2026.04.10 | ₩89,288 | ₩90,826 | ₩88,753 | ₩90,509 | +1.37% | 18.8만 |
|---|
| 2026.04.09 | ₩86,951 | ₩90,674 | ₩86,951 | ₩89,667 | +3.12% | 24.3만 |
|---|
| 2026.04.08 | ₩83,852 | ₩86,933 | ₩83,852 | ₩86,701 | +3.40% | 31.5만 |
|---|
| 2026.04.07 | ₩79,406 | ₩81,431 | ₩78,702 | ₩80,673 | +1.59% | 24.8만 |
|---|
| 2026.04.06 | ₩78,430 | ₩80,084 | ₩77,988 | ₩79,469 | +1.32% | 18.8만 |
|---|
| 2026.04.02 | ₩77,253 | ₩78,568 | ₩75,380 | ₩78,430 | +1.52% | 16.5만 |
|---|
| 2026.04.01 | ₩77,427 | ₩78,831 | ₩76,753 | ₩78,310 | +1.14% | 30.5만 |
|---|
| 2026.03.31 | ₩73,779 | ₩76,450 | ₩73,360 | ₩75,920 | +2.90% | 11.2만 |
|---|
| 2026.03.30 | ₩75,496 | ₩76,022 | ₩72,241 | ₩72,660 | -3.76% | 20.2만 |
|---|
| 2026.03.27 | ₩76,294 | ₩77,601 | ₩74,818 | ₩75,148 | -1.50% | 17만 |
|---|
| 2026.03.26 | ₩76,695 | ₩80,709 | ₩75,897 | ₩76,356 | -0.44% | 15.2만 |
|---|
| 2026.03.25 | ₩80,798 | ₩80,798 | ₩78,149 | ₩78,590 | -2.73% | 10.5만 |
|---|
| 2026.03.24 | ₩77,641 | ₩79,527 | ₩77,195 | ₩78,907 | +1.63% | 8.8만 |
|---|
| 2026.03.23 | ₩78,782 | ₩81,266 | ₩77,824 | ₩78,350 | -0.55% | 17.5만 |
|---|
| 2026.03.20 | ₩76,423 | ₩78,265 | ₩74,265 | ₩76,044 | -0.50% | 25.7만 |
|---|
| 2026.03.19 | ₩73,690 | ₩77,583 | ₩73,458 | ₩76,040 | +3.19% | 27.3만 |
|---|
| 2026.03.18 | ₩73,458 | ₩75,451 | ₩73,458 | ₩74,693 | +1.68% | 11.2만 |
|---|
| 2026.03.17 | ₩74,854 | ₩75,853 | ₩74,007 | ₩74,461 | -0.52% | 9.3만 |
|---|
| 2026.03.16 | ₩73,958 | ₩76,027 | ₩73,958 | ₩74,546 | +0.80% | 13.4만 |
|---|
| 2026.03.13 | ₩75,697 | ₩80,098 | ₩73,543 | ₩73,668 | -2.68% | 16.9만 |
|---|
| 2026.03.12 | ₩79,901 | ₩82,488 | ₩74,903 | ₩75,549 | -5.45% | 18.3만 |
|---|
| 2026.03.11 | ₩75,870 | ₩81,493 | ₩75,590 | ₩80,936 | +6.68% | 24.6만 |
|---|
| 2026.03.10 | ₩78,069 | ₩79,603 | ₩71,367 | ₩77,262 | -1.03% | 37.3만 |
|---|
| 2026.03.09 | ₩77,489 | ₩79,527 | ₩75,808 | ₩79,322 | +2.37% | 21.6만 |
|---|
| 2026.03.06 | ₩80,552 | ₩83,723 | ₩78,929 | ₩79,643 | -1.13% | 22.7만 |
|---|
| 2026.03.05 | ₩85,836 | ₩85,836 | ₩80,798 | ₩82,809 | -3.53% | 20.1만 |
|---|
| 2026.03.04 | ₩85,547 | ₩87,147 | ₩85,547 | ₩86,965 | +1.66% | 10.5만 |
|---|
| 2026.03.03 | ₩84,882 | ₩86,951 | ₩82,951 | ₩85,502 | +0.73% | 11.8만 |
|---|
| 2026.03.02 | ₩88,873 | ₩90,474 | ₩86,510 | ₩87,442 | -1.61% | 11만 |
|---|
| 2026.02.27 | ₩88,891 | ₩90,835 | ₩88,333 | ₩90,835 | +2.19% | 11.8만 |
|---|
| 2026.02.26 | ₩90,594 | ₩91,620 | ₩89,707 | ₩90,398 | -0.22% | 5.2만 |
|---|
| 2026.02.25 | ₩91,490 | ₩91,914 | ₩90,072 | ₩91,107 | -0.42% | 7.8만 |
|---|
| 2026.02.24 | ₩88,133 | ₩91,771 | ₩88,066 | ₩91,517 | +3.84% | 7.4만 |
|---|
| 2026.02.23 | ₩91,682 | ₩91,856 | ₩88,066 | ₩88,133 | -3.87% | 8.6만 |
|---|
| 2026.02.20 | ₩89,622 | ₩92,079 | ₩89,622 | ₩91,504 | +2.10% | 6.6만 |
|---|
| 2026.02.19 | ₩89,497 | ₩90,353 | ₩89,297 | ₩89,952 | +0.51% | 6.4만 |
|---|
| 2026.02.18 | ₩87,705 | ₩90,706 | ₩87,705 | ₩89,515 | +2.06% | 11.5만 |
|---|
| 2026.02.17 | ₩88,195 | ₩88,748 | ₩85,613 | ₩87,607 | -0.67% | 12.7만 |
|---|
| 2026.02.13 | ₩86,817 | ₩90,933 | ₩86,349 | ₩87,740 | +1.06% | 8.3만 |
|---|
| 2026.02.12 | ₩90,732 | ₩91,905 | ₩85,899 | ₩86,817 | -4.31% | 12.2만 |
|---|
| 2026.02.11 | ₩90,657 | ₩92,324 | ₩89,216 | ₩89,850 | -0.89% | 11.2만 |
|---|
| 2026.02.10 | ₩89,497 | ₩91,000 | ₩89,181 | ₩90,483 | +1.10% | 6.8만 |
|---|
| 2026.02.09 | ₩89,261 | ₩91,276 | ₩89,261 | ₩90,246 | +1.10% | 10.1만 |
|---|
| 2026.02.06 | ₩87,923 | ₩90,064 | ₩87,923 | ₩89,261 | +1.52% | 8.3만 |
|---|
| 2026.02.05 | ₩85,752 | ₩87,838 | ₩85,671 | ₩86,394 | +0.75% | 31.6만 |
|---|
| 2026.02.04 | ₩83,732 | ₩86,153 | ₩83,295 | ₩85,752 | +2.41% | 26.9만 |
|---|
| 2026.02.03 | ₩83,433 | ₩84,164 | ₩81,163 | ₩83,268 | -0.20% | 12.1만 |
|---|
| 2026.02.02 | ₩80,936 | ₩84,169 | ₩80,936 | ₩83,656 | +3.36% | 16.2만 |
|---|
| 2026.01.30 | ₩80,610 | ₩81,801 | ₩80,321 | ₩81,279 | +0.83% | 11만 |
|---|
| 2026.01.29 | ₩79,317 | ₩81,756 | ₩78,925 | ₩81,756 | +3.08% | 12.2만 |
|---|
| 2026.01.28 | ₩82,122 | ₩82,122 | ₩78,738 | ₩78,782 | -4.07% | 14.9만 |
|---|
| 2026.01.27 | ₩81,703 | ₩82,809 | ₩81,101 | ₩81,284 | -0.51% | 12.3만 |
|---|
| 2026.01.26 | ₩83,143 | ₩83,362 | ₩80,891 | ₩80,949 | -2.64% | 17.2만 |
|---|
| 2026.01.23 | ₩83,852 | ₩84,307 | ₩82,537 | ₩83,406 | -0.53% | 13.3만 |
|---|
| 2026.01.22 | ₩81,823 | ₩84,476 | ₩81,823 | ₩84,450 | +3.21% | 19.1만 |
|---|
| 2026.01.21 | ₩79,451 | ₩81,293 | ₩77,685 | ₩80,931 | +1.86% | 19.6만 |
|---|
| 2026.01.20 | ₩81,899 | ₩81,899 | ₩77,971 | ₩78,564 | -4.07% | 21.4만 |
|---|
| 2026.01.16 | ₩76,892 | ₩82,416 | ₩76,892 | ₩82,091 | +6.76% | 25.5만 |
|---|
| 2026.01.15 | ₩74,270 | ₩77,676 | ₩73,851 | ₩77,065 | +3.76% | 25.2만 |
|---|
| 2026.01.14 | ₩71,773 | ₩74,675 | ₩71,652 | ₩73,868 | +2.92% | 22.8만 |
|---|
| 2026.01.13 | ₩74,354 | ₩74,354 | ₩71,403 | ₩71,403 | -3.97% | 17.7만 |
|---|
| 2026.01.12 | ₩69,432 | ₩74,417 | ₩69,218 | ₩74,176 | +6.83% | 19.8만 |
|---|
| 2026.01.09 | ₩66,747 | ₩69,530 | ₩65,905 | ₩69,481 | +4.10% | 14.1만 |
|---|
| 2026.01.08 | ₩66,150 | ₩67,149 | ₩64,429 | ₩65,905 | -0.37% | 23.4만 |
|---|
| 2026.01.07 | ₩65,352 | ₩67,198 | ₩64,464 | ₩66,310 | +1.47% | 25.8만 |
|---|
| 2026.01.06 | ₩63,140 | ₩64,932 | ₩62,948 | ₩64,772 | +2.58% | 11.6만 |
|---|
| 2026.01.05 | ₩59,898 | ₩63,283 | ₩59,751 | ₩63,269 | +5.63% | 32만 |
|---|
| 2026.01.02 | ₩60,643 | ₩60,647 | ₩58,525 | ₩59,805 | -1.38% | 11.1만 |
|---|
| 2025.12.31 | ₩61,312 | ₩61,312 | ₩60,117 | ₩60,482 | -1.35% | 13.6만 |
|---|
| 2025.12.30 | ₩60,282 | ₩62,712 | ₩59,796 | ₩61,454 | +1.95% | 12.1만 |
|---|
| 2025.12.29 | ₩60,554 | ₩61,089 | ₩59,564 | ₩60,380 | -0.29% | 10.8만 |
|---|
| 2025.12.26 | ₩62,172 | ₩62,172 | ₩60,580 | ₩60,968 | -1.94% | 8.6만 |
|---|
| 2025.12.24 | ₩62,872 | ₩62,966 | ₩60,558 | ₩60,821 | -3.26% | 8.4만 |
|---|
| 2025.12.23 | ₩61,356 | ₩63,185 | ₩60,580 | ₩62,667 | +2.14% | 24.3만 |
|---|
| 2025.12.22 | ₩59,929 | ₩61,923 | ₩59,528 | ₩60,946 | +1.70% | 21.3만 |
|---|
| 2025.12.19 | ₩60,001 | ₩60,643 | ₩59,443 | ₩59,929 | -0.12% | 14.2만 |
|---|
| 2025.12.18 | ₩59,541 | ₩60,054 | ₩58,837 | ₩60,041 | +0.84% | 11.6만 |
|---|
| 2025.12.17 | ₩60,072 | ₩60,411 | ₩57,990 | ₩58,940 | -1.89% | 11.7만 |
|---|
| 2025.12.16 | ₩60,643 | ₩61,280 | ₩59,608 | ₩59,747 | -1.48% | 11.1만 |
|---|
| 2025.12.15 | ₩59,171 | ₩61,338 | ₩59,171 | ₩60,353 | +2.00% | 11.5만 |
|---|
| 2025.12.12 | ₩60,937 | ₩61,401 | ₩59,194 | ₩59,283 | -2.71% | 22.5만 |
|---|
| 2025.12.11 | ₩59,573 | ₩63,189 | ₩59,573 | ₩60,656 | +1.82% | 22.9만 |
|---|
| 2025.12.10 | ₩57,183 | ₩61,000 | ₩57,183 | ₩60,059 | +5.03% | 23.4만 |
|---|
| 2025.12.09 | ₩56,594 | ₩58,681 | ₩56,594 | ₩57,981 | +2.45% | 9.8만 |
|---|
| 2025.12.08 | ₩58,436 | ₩58,801 | ₩56,434 | ₩56,594 | -3.15% | 10.7만 |
|---|
| 2025.12.05 | ₩57,004 | ₩58,520 | ₩57,004 | ₩58,427 | +2.50% | 15.2만 |
|---|
| 2025.12.04 | ₩56,648 | ₩58,627 | ₩56,384 | ₩57,120 | +0.83% | 10.7만 |
|---|
| 2025.12.03 | ₩53,865 | ₩56,380 | ₩53,821 | ₩56,380 | +4.67% | 9.2만 |
|---|
| 2025.12.02 | ₩52,773 | ₩54,810 | ₩52,773 | ₩53,682 | +1.72% | 14.6만 |
|---|
| 2025.12.01 | ₩53,749 | ₩54,378 | ₩52,572 | ₩53,147 | -1.12% | 10.9만 |
|---|
| 2025.11.28 | ₩53,821 | ₩54,761 | ₩53,107 | ₩54,717 | +1.67% | 8.2만 |
|---|
| 2025.11.26 | ₩52,996 | ₩54,226 | ₩52,643 | ₩53,740 | +1.41% | 9.2만 |
|---|
| 2025.11.25 | ₩51,323 | ₩53,883 | ₩50,837 | ₩53,513 | +4.27% | 11만 |
|---|
| 2025.11.24 | ₩53,241 | ₩54,075 | ₩50,895 | ₩51,301 | -3.64% | 17.3만 |
|---|
| 2025.11.21 | ₩52,924 | ₩54,614 | ₩52,621 | ₩53,401 | +0.90% | 12만 |
|---|
| 2025.11.20 | ₩55,149 | ₩55,671 | ₩52,764 | ₩52,848 | -4.17% | 11.1만 |
|---|
| 2025.11.19 | ₩55,809 | ₩56,474 | ₩54,855 | ₩55,109 | -1.25% | 12만 |
|---|
| 2025.11.18 | ₩55,921 | ₩56,826 | ₩54,855 | ₩55,016 | -1.62% | 14만 |
|---|
| 2025.11.17 | ₩58,008 | ₩58,904 | ₩55,551 | ₩55,930 | -3.58% | 21.2만 |
|---|
| 2025.11.14 | ₩57,530 | ₩60,197 | ₩57,477 | ₩58,271 | +1.29% | 28만 |
|---|
| 2025.11.13 | ₩54,177 | ₩57,941 | ₩53,375 | ₩57,468 | +6.07% | 26.3만 |
|---|
| 2025.11.12 | ₩54,226 | ₩55,074 | ₩53,687 | ₩54,382 | +0.29% | 9.9만 |
|---|
| 2025.11.11 | ₩54,489 | ₩54,623 | ₩53,589 | ₩53,696 | -1.46% | 9.7만 |
|---|
| 2025.11.10 | ₩53,821 | ₩55,283 | ₩53,513 | ₩54,231 | +0.76% | 13.7만 |
|---|
| 2025.11.07 | ₩54,583 | ₩54,904 | ₩53,071 | ₩53,678 | -1.66% | 15만 |
|---|
| 2025.11.06 | ₩53,334 | ₩55,649 | ₩52,621 | ₩55,163 | +3.43% | 15.6만 |
|---|
| 2025.11.05 | ₩53,018 | ₩55,002 | ₩51,979 | ₩53,736 | +1.35% | 29.5만 |
|---|
| 2025.11.04 | ₩56,951 | ₩58,815 | ₩51,373 | ₩52,889 | -7.13% | 32만 |
|---|
| 2025.11.03 | ₩57,236 | ₩57,272 | ₩55,693 | ₩56,242 | -1.74% | 29.3만 |
|---|
| 2025.10.31 | ₩59,158 | ₩59,671 | ₩56,978 | ₩57,245 | -3.23% | 20만 |
|---|
| 2025.10.30 | ₩58,601 | ₩59,622 | ₩57,976 | ₩58,106 | -0.84% | 10.9만 |
|---|
| 2025.10.29 | ₩57,918 | ₩59,118 | ₩57,695 | ₩58,685 | +1.32% | 13.7만 |
|---|
| 2025.10.28 | ₩57,896 | ₩59,359 | ₩57,695 | ₩58,110 | +0.37% | 17.1만 |
|---|
| 2025.10.27 | ₩59,198 | ₩59,528 | ₩57,744 | ₩57,865 | -2.25% | 16만 |
|---|
| 2025.10.24 | ₩58,159 | ₩59,278 | ₩58,124 | ₩58,641 | +0.83% | 9.8만 |
|---|
| 2025.10.23 | ₩57,918 | ₩58,021 | ₩57,080 | ₩57,642 | -0.48% | 7만 |
|---|
| 2025.10.22 | ₩57,776 | ₩58,761 | ₩57,080 | ₩57,767 | -0.02% | 9.1만 |
|---|
| 2025.10.21 | ₩58,199 | ₩59,118 | ₩57,744 | ₩57,776 | -0.73% | 7.2만 |
|---|
| 2025.10.20 | ₩57,392 | ₩59,323 | ₩56,518 | ₩57,936 | +0.95% | 16.5만 |
|---|
| 2025.10.17 | ₩58,859 | ₩59,162 | ₩56,732 | ₩57,192 | -2.83% | 21.5만 |
|---|
| 2025.10.16 | ₩60,068 | ₩60,068 | ₩58,503 | ₩58,944 | -1.87% | 17.5만 |
|---|
| 2025.10.15 | ₩60,719 | ₩60,719 | ₩59,546 | ₩60,010 | -1.17% | 21.8만 |
|---|
| 2025.10.14 | ₩57,967 | ₩60,527 | ₩57,785 | ₩60,255 | +3.95% | 22.9만 |
|---|
| 2025.10.13 | ₩58,685 | ₩59,671 | ₩57,678 | ₩58,503 | -0.31% | 16.9만 |
|---|
| 2025.10.10 | ₩59,729 | ₩59,729 | ₩57,495 | ₩57,553 | -3.64% | 14.3만 |
|---|