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 | ₩53,635 | ₩55,741 | ₩53,407 | ₩54,842 | +2.25% | 18.6만 |
| 2026.10.08 | ₩55,285 | ₩56,009 | ₩53,514 | ₩53,675 | -2.91% | 28.7만 |
| 2026.10.07 | ₩56,358 | ₩57,659 | ₩54,587 | ₩55,285 | -1.90% | 62.3만 |
| 2026.10.06 | ₩57,955 | ₩60,249 | ₩56,734 | ₩57,485 | -0.81% | 49.5만 |
| 2026.10.05 | ₩61,550 | ₩62,730 | ₩57,364 | ₩57,472 | -6.63% | 47.9만 |
| 2026.10.02 | ₩64,971 | ₩66,822 | ₩61,080 | ₩61,268 | -5.70% | 30.6만 |
| 2026.10.01 | ₩66,353 | ₩66,353 | ₩63,187 | ₩64,126 | -3.36% | 20.1만 |
| 2026.09.30 | ₩68,419 | ₩69,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,956 |
| -2.14% |
| 18.2만 |
| 2026.09.29 | ₩70,686 | ₩71,343 | ₩67,949 | ₩68,070 | -3.70% | 20.9만 |
|---|
| 2026.09.28 | ₩72,792 | ₩72,792 | ₩70,055 | ₩70,163 | -3.61% | 11만 |
|---|
| 2026.09.25 | ₩71,209 | ₩73,543 | ₩70,806 | ₩72,886 | +2.35% | 15.9만 |
|---|
| 2026.09.24 | ₩72,980 | ₩73,181 | ₩70,645 | ₩70,927 | -2.81% | 20.3만 |
|---|
| 2026.09.23 | ₩73,168 | ₩73,771 | ₩72,510 | ₩72,953 | -0.29% | 8만 |
|---|
| 2026.09.22 | ₩74,710 | ₩75,153 | ₩72,765 | ₩73,637 | -1.44% | 8.9만 |
|---|
| 2026.09.21 | ₩73,959 | ₩73,959 | ₩72,725 | ₩73,436 | -0.71% | 10.1만 |
|---|
| 2026.09.18 | ₩73,262 | ₩73,959 | ₩72,470 | ₩72,872 | -0.53% | 25.9만 |
|---|
| 2026.09.17 | ₩75,395 | ₩75,395 | ₩73,060 | ₩73,436 | -2.60% | 11.9만 |
|---|
| 2026.09.16 | ₩72,685 | ₩75,113 | ₩72,658 | ₩73,973 | +1.77% | 13.8만 |
|---|
| 2026.09.15 | ₩72,269 | ₩74,898 | ₩70,847 | ₩72,859 | +0.82% | 15.1만 |
|---|
| 2026.09.14 | ₩74,187 | ₩74,979 | ₩72,470 | ₩72,524 | -2.24% | 15.2만 |
|---|
| 2026.09.11 | ₩76,414 | ₩76,830 | ₩75,086 | ₩75,354 | -1.39% | 11.8만 |
|---|
| 2026.09.10 | ₩75,341 | ₩76,240 | ₩74,590 | ₩75,381 | +0.05% | 14.1만 |
|---|
| 2026.09.09 | ₩76,293 | ₩76,951 | ₩75,260 | ₩76,159 | -0.18% | 15.9만 |
|---|
| 2026.09.08 | ₩78,480 | ₩80,492 | ₩76,508 | ₩77,045 | -1.83% | 26.7만 |
|---|
| 2026.09.04 | ₩74,187 | ₩75,529 | ₩73,986 | ₩75,421 | +1.66% | 12.9만 |
|---|
| 2026.09.03 | ₩74,254 | ₩74,952 | ₩72,792 | ₩74,469 | +0.29% | 11.3만 |
|---|
| 2026.09.02 | ₩73,731 | ₩74,603 | ₩72,752 | ₩73,651 | -0.11% | 29.7만 |
|---|
| 2026.09.01 | ₩72,255 | ₩73,490 | ₩71,383 | ₩72,470 | +0.30% | 19.7만 |
|---|
| 2026.08.31 | ₩71,169 | ₩72,940 | ₩70,578 | ₩72,618 | +2.04% | 23.6만 |
|---|
| 2026.08.28 | ₩74,040 | ₩75,046 | ₩69,934 | ₩71,665 | -3.21% | 25.2만 |
|---|
| 2026.08.27 | ₩73,101 | ₩74,227 | ₩72,376 | ₩73,932 | +1.14% | 9만 |
|---|
| 2026.08.26 | ₩73,275 | ₩74,576 | ₩72,832 | ₩73,664 | +0.53% | 17.6만 |
|---|
| 2026.08.25 | ₩75,193 | ₩75,207 | ₩72,309 | ₩73,275 | -2.55% | 14.1만 |
|---|
| 2026.08.24 | ₩73,047 | ₩74,549 | ₩71,974 | ₩73,986 | +1.29% | 19.5만 |
|---|
| 2026.08.21 | ₩73,329 | ₩73,798 | ₩71,974 | ₩72,940 | -0.53% | 16만 |
|---|
| 2026.08.20 | ₩73,329 | ₩74,268 | ₩71,638 | ₩72,685 | -0.88% | 21.5만 |
|---|
| 2026.08.19 | ₩77,742 | ₩77,930 | ₩73,610 | ₩73,905 | -4.94% | 22.1만 |
|---|
| 2026.08.18 | ₩77,984 | ₩78,453 | ₩75,140 | ₩77,085 | -1.15% | 31.5만 |
|---|
| 2026.08.17 | ₩76,199 | ₩79,070 | ₩74,858 | ₩78,386 | +2.87% | 39.3만 |
|---|
| 2026.08.14 | ₩72,926 | ₩77,206 | ₩72,926 | ₩76,374 | +4.73% | 25.7만 |
|---|
| 2026.08.13 | ₩77,353 | ₩78,145 | ₩71,907 | ₩73,033 | -5.58% | 31.3만 |
|---|
| 2026.08.12 | ₩75,126 | ₩78,802 | ₩73,463 | ₩76,521 | +1.86% | 45.6만 |
|---|
| 2026.08.11 | ₩76,146 | ₩77,353 | ₩73,704 | ₩73,785 | -3.10% | 24.6만 |
|---|
| 2026.08.10 | ₩81,861 | ₩81,861 | ₩75,166 | ₩75,904 | -7.28% | 30.2만 |
|---|
| 2026.08.07 | ₩86,073 | ₩87,951 | ₩80,788 | ₩81,901 | -4.85% | 21.5만 |
|---|
| 2026.08.06 | ₩86,409 | ₩91,600 | ₩85,657 | ₩85,751 | -0.76% | 20.5만 |
|---|
| 2026.08.05 | ₩95,129 | ₩97,127 | ₩87,079 | ₩87,482 | -8.04% | 21.6만 |
|---|
| 2026.08.04 | ₩98,912 | ₩99,529 | ₩91,895 | ₩94,740 | -4.22% | 27.9만 |
|---|
| 2026.08.03 | ₩97,101 | ₩99,569 | ₩97,101 | ₩97,449 | +0.36% | 20.5만 |
|---|
| 2026.07.31 | ₩98,751 | ₩98,858 | ₩94,619 | ₩95,692 | -3.10% | 15만 |
|---|
| 2026.07.30 | ₩94,968 | ₩97,517 | ₩92,982 | ₩97,288 | +2.44% | 35.5만 |
|---|
| 2026.07.29 | ₩93,009 | ₩94,994 | ₩91,547 | ₩92,861 | -0.16% | 25.3만 |
|---|
| 2026.07.28 | ₩93,827 | ₩95,343 | ₩92,566 | ₩94,444 | +0.66% | 17.7만 |
|---|
| 2026.07.27 | ₩93,894 | ₩95,129 | ₩92,030 | ₩94,538 | +0.69% | 27.6만 |
|---|
| 2026.07.24 | ₩91,895 | ₩93,693 | ₩89,467 | ₩92,633 | +0.80% | 17.2만 |
|---|
| 2026.07.23 | ₩88,676 | ₩91,104 | ₩88,582 | ₩90,541 | +2.10% | 21만 |
|---|
| 2026.07.22 | ₩86,503 | ₩89,789 | ₩86,503 | ₩88,971 | +2.85% | 20.7만 |
|---|
| 2026.07.21 | ₩86,865 | ₩90,970 | ₩83,846 | ₩87,670 | +0.93% | 18.5만 |
|---|
| 2026.07.20 | ₩86,328 | ₩87,155 | ₩84,074 | ₩84,678 | -1.91% | 25.4만 |
|---|
| 2026.07.17 | ₩85,894 | ₩87,200 | ₩84,651 | ₩85,702 | -0.22% | 38.1만 |
|---|
| 2026.07.16 | ₩91,162 | ₩93,000 | ₩87,155 | ₩87,647 | -3.86% | 48.2만 |
|---|
| 2026.07.15 | ₩96,967 | ₩97,271 | ₩92,347 | ₩92,548 | -4.56% | 34.5만 |
|---|
| 2026.07.14 | ₩97,798 | ₩98,943 | ₩96,703 | ₩97,029 | -0.79% | 16.9만 |
|---|
| 2026.07.13 | ₩99,757 | ₩99,757 | ₩96,372 | ₩96,645 | -3.12% | 26.2만 |
|---|
| 2026.07.10 | ₩99,891 | ₩100,446 | ₩98,711 | ₩98,831 | -1.06% | 20.9만 |
|---|
| 2026.07.09 | ₩99,556 | ₩104,372 | ₩97,060 | ₩100,759 | +1.21% | 52.9만 |
|---|
| 2026.07.08 | ₩98,147 | ₩98,979 | ₩95,849 | ₩98,706 | +0.57% | 47.7만 |
|---|
| 2026.07.07 | ₩106,487 | ₩108,709 | ₩97,490 | ₩99,220 | -6.82% | 53만 |
|---|
| 2026.07.06 | ₩102,176 | ₩109,389 | ₩101,264 | ₩107,283 | +5.00% | 61.9만 |
|---|
| 2026.07.02 | ₩101,693 | ₩102,659 | ₩98,460 | ₩101,295 | -0.39% | 40.4만 |
|---|
| 2026.07.01 | ₩101,349 | ₩102,999 | ₩98,514 | ₩101,514 | +0.16% | 51.8만 |
|---|
| 2026.06.30 | ₩101,564 | ₩103,084 | ₩98,715 | ₩102,315 | +0.74% | 50.6만 |
|---|
| 2026.06.29 | ₩98,773 | ₩101,013 | ₩97,915 | ₩100,642 | +1.89% | 54.5만 |
|---|
| 2026.06.26 | ₩98,438 | ₩100,942 | ₩97,579 | ₩100,115 | +1.70% | 105.2만 |
|---|
| 2026.06.25 | ₩96,859 | ₩100,159 | ₩95,898 | ₩99,506 | +2.73% | 54만 |
|---|
| 2026.06.24 | ₩96,059 | ₩102,279 | ₩94,145 | ₩96,712 | +0.68% | 74.8만 |
|---|
| 2026.06.23 | ₩91,833 | ₩94,556 | ₩90,330 | ₩94,127 | +2.50% | 44.1만 |
|---|
| 2026.06.22 | ₩92,638 | ₩93,939 | ₩87,205 | ₩93,447 | +0.87% | 47.6만 |
|---|
| 2026.06.18 | ₩87,419 | ₩92,414 | ₩87,419 | ₩92,311 | +5.60% | 59.8만 |
|---|
| 2026.06.17 | ₩86,431 | ₩87,898 | ₩84,964 | ₩86,529 | +0.11% | 39.5만 |
|---|
| 2026.06.16 | ₩85,465 | ₩87,088 | ₩84,736 | ₩86,529 | +1.25% | 31.1만 |
|---|
| 2026.06.15 | ₩86,663 | ₩86,775 | ₩84,678 | ₩85,335 | -1.53% | 30.2만 |
|---|
| 2026.06.12 | ₩86,994 | ₩88,497 | ₩84,481 | ₩85,080 | -2.20% | 40.6만 |
|---|
| 2026.06.11 | ₩81,490 | ₩86,265 | ₩80,720 | ₩85,787 | +5.27% | 53.1만 |
|---|
| 2026.06.10 | ₩82,710 | ₩83,175 | ₩80,448 | ₩81,060 | -2.00% | 23만 |
|---|
| 2026.06.09 | ₩83,243 | ₩84,933 | ₩80,519 | ₩82,594 | -0.78% | 28.3만 |
|---|
| 2026.06.08 | ₩82,827 | ₩83,985 | ₩81,069 | ₩83,014 | +0.23% | 44만 |
|---|
| 2026.06.05 | ₩78,757 | ₩82,393 | ₩78,677 | ₩82,263 | +4.45% | 35.2만 |
|---|
| 2026.06.04 | ₩77,264 | ₩80,385 | ₩76,137 | ₩79,366 | +2.72% | 40.5만 |
|---|
| 2026.06.03 | ₩77,823 | ₩77,823 | ₩75,354 | ₩76,933 | -1.14% | 26.9만 |
|---|
| 2026.06.02 | ₩76,705 | ₩78,690 | ₩75,551 | ₩78,046 | +1.75% | 32만 |
|---|
| 2026.06.01 | ₩78,261 | ₩79,294 | ₩75,851 | ₩76,705 | -1.99% | 47.5만 |
|---|
| 2026.05.29 | ₩81,168 | ₩81,776 | ₩79,120 | ₩79,155 | -2.48% | 27.9만 |
|---|
| 2026.05.28 | ₩82,845 | ₩84,003 | ₩81,427 | ₩81,668 | -1.42% | 27만 |
|---|
| 2026.05.27 | ₩83,091 | ₩84,293 | ₩82,621 | ₩82,871 | -0.26% | 21만 |
|---|
| 2026.05.26 | ₩82,988 | ₩85,241 | ₩82,666 | ₩83,006 | +0.02% | 17.8만 |
|---|
| 2026.05.22 | ₩81,682 | ₩82,098 | ₩80,819 | ₩81,700 | +0.02% | 13.8만 |
|---|
| 2026.05.21 | ₩79,410 | ₩82,500 | ₩78,708 | ₩81,525 | +2.66% | 22.1만 |
|---|
| 2026.05.20 | ₩78,552 | ₩81,118 | ₩78,256 | ₩79,969 | +1.80% | 27.4만 |
|---|
| 2026.05.19 | ₩78,672 | ₩80,157 | ₩76,919 | ₩77,389 | -1.63% | 73만 |
|---|
| 2026.05.18 | ₩80,170 | ₩81,821 | ₩78,654 | ₩78,950 | -1.52% | 37.8만 |
|---|
| 2026.05.15 | ₩83,328 | ₩84,624 | ₩78,668 | ₩80,506 | -3.39% | 77.2만 |
|---|
| 2026.05.14 | ₩91,158 | ₩92,566 | ₩81,834 | ₩84,893 | -6.87% | 211.9만 |
|---|
| 2026.05.13 | ₩95,249 | ₩97,177 | ₩94,507 | ₩94,655 | -0.62% | 11.6만 |
|---|
| 2026.05.12 | ₩96,868 | ₩96,868 | ₩94,064 | ₩95,920 | -0.98% | 14.3만 |
|---|
| 2026.05.11 | ₩99,681 | ₩101,309 | ₩96,166 | ₩96,730 | -2.96% | 22만 |
|---|
| 2026.05.08 | ₩100,352 | ₩101,917 | ₩97,995 | ₩99,596 | -0.75% | 35.2만 |
|---|
| 2026.05.07 | ₩106,822 | ₩106,822 | ₩98,831 | ₩100,826 | -5.61% | 33만 |
|---|
| 2026.05.06 | ₩102,851 | ₩107,073 | ₩101,751 | ₩106,822 | +3.86% | 32만 |
|---|
| 2026.05.05 | ₩91,551 | ₩102,726 | ₩91,551 | ₩102,444 | +11.90% | 38만 |
|---|
| 2026.05.04 | ₩86,896 | ₩87,987 | ₩84,919 | ₩87,589 | +0.80% | 24.3만 |
|---|
| 2026.05.01 | ₩87,039 | ₩88,273 | ₩84,696 | ₩87,513 | +0.54% | 19.4만 |
|---|
| 2026.04.30 | ₩84,070 | ₩87,647 | ₩83,681 | ₩86,820 | +3.27% | 33.6만 |
|---|
| 2026.04.29 | ₩85,648 | ₩85,648 | ₩79,714 | ₩83,001 | -3.09% | 36만 |
|---|
| 2026.04.28 | ₩84,660 | ₩85,966 | ₩84,025 | ₩85,648 | +1.17% | 38.2만 |
|---|
| 2026.04.27 | ₩86,037 | ₩91,954 | ₩84,276 | ₩84,660 | -1.60% | 20.9만 |
|---|
| 2026.04.24 | ₩84,521 | ₩86,418 | ₩83,560 | ₩85,264 | +0.88% | 16.2만 |
|---|
| 2026.04.23 | ₩84,736 | ₩86,878 | ₩84,137 | ₩84,964 | +0.27% | 41.2만 |
|---|
| 2026.04.22 | ₩86,914 | ₩89,127 | ₩83,645 | ₩84,097 | -3.24% | 31.7만 |
|---|
| 2026.04.21 | ₩90,836 | ₩92,987 | ₩85,416 | ₩85,818 | -5.52% | 38.6만 |
|---|
| 2026.04.20 | ₩93,461 | ₩94,748 | ₩90,804 | ₩90,898 | -2.74% | 31.8만 |
|---|
| 2026.04.17 | ₩93,733 | ₩97,280 | ₩93,407 | ₩93,805 | +0.08% | 40.5만 |
|---|
| 2026.04.16 | ₩93,774 | ₩94,686 | ₩90,558 | ₩91,037 | -2.92% | 22.3만 |
|---|
| 2026.04.15 | ₩94,301 | ₩95,799 | ₩93,054 | ₩93,774 | -0.56% | 29.2만 |
|---|
| 2026.04.14 | ₩93,470 | ₩94,726 | ₩92,544 | ₩93,912 | +0.47% | 31.3만 |
|---|
| 2026.04.13 | ₩90,630 | ₩93,067 | ₩90,460 | ₩92,754 | +2.34% | 36.4만 |
|---|
| 2026.04.10 | ₩89,543 | ₩91,086 | ₩89,007 | ₩90,769 | +1.37% | 18.8만 |
|---|
| 2026.04.09 | ₩87,200 | ₩90,934 | ₩87,200 | ₩89,923 | +3.12% | 24.3만 |
|---|
| 2026.04.08 | ₩84,092 | ₩87,182 | ₩84,092 | ₩86,950 | +3.40% | 31.5만 |
|---|
| 2026.04.07 | ₩79,634 | ₩81,664 | ₩78,927 | ₩80,904 | +1.59% | 24.8만 |
|---|
| 2026.04.06 | ₩78,654 | ₩80,314 | ₩78,212 | ₩79,696 | +1.32% | 18.8만 |
|---|
| 2026.04.02 | ₩77,474 | ₩78,793 | ₩75,596 | ₩78,654 | +1.52% | 16.5만 |
|---|
| 2026.04.01 | ₩77,648 | ₩79,057 | ₩76,973 | ₩78,534 | +1.14% | 30.5만 |
|---|
| 2026.03.31 | ₩73,990 | ₩76,669 | ₩73,570 | ₩76,137 | +2.90% | 11.2만 |
|---|
| 2026.03.30 | ₩75,712 | ₩76,240 | ₩72,448 | ₩72,868 | -3.76% | 20.2만 |
|---|
| 2026.03.27 | ₩76,512 | ₩77,823 | ₩75,032 | ₩75,363 | -1.50% | 17만 |
|---|
| 2026.03.26 | ₩76,915 | ₩80,940 | ₩76,115 | ₩76,575 | -0.44% | 15.2만 |
|---|
| 2026.03.25 | ₩81,029 | ₩81,029 | ₩78,373 | ₩78,815 | -2.73% | 10.5만 |
|---|
| 2026.03.24 | ₩77,863 | ₩79,755 | ₩77,416 | ₩79,133 | +1.63% | 8.8만 |
|---|
| 2026.03.23 | ₩79,008 | ₩81,499 | ₩78,046 | ₩78,574 | -0.55% | 17.5만 |
|---|
| 2026.03.20 | ₩76,642 | ₩78,489 | ₩74,478 | ₩76,262 | -0.50% | 25.7만 |
|---|
| 2026.03.19 | ₩73,901 | ₩77,805 | ₩73,668 | ₩76,258 | +3.19% | 27.3만 |
|---|
| 2026.03.18 | ₩73,668 | ₩75,667 | ₩73,668 | ₩74,907 | +1.68% | 11.2만 |
|---|
| 2026.03.17 | ₩75,068 | ₩76,070 | ₩74,218 | ₩74,675 | -0.52% | 9.3만 |
|---|
| 2026.03.16 | ₩74,169 | ₩76,244 | ₩74,169 | ₩74,760 | +0.80% | 13.4만 |
|---|
| 2026.03.13 | ₩75,913 | ₩80,327 | ₩73,753 | ₩73,879 | -2.68% | 16.9만 |
|---|
| 2026.03.12 | ₩80,130 | ₩82,724 | ₩75,117 | ₩75,766 | -5.45% | 18.3만 |
|---|
| 2026.03.11 | ₩76,088 | ₩81,727 | ₩75,806 | ₩81,168 | +6.68% | 24.6만 |
|---|
| 2026.03.10 | ₩78,292 | ₩79,831 | ₩71,571 | ₩77,483 | -1.03% | 37.3만 |
|---|
| 2026.03.09 | ₩77,711 | ₩79,755 | ₩76,025 | ₩79,549 | +2.37% | 21.6만 |
|---|
| 2026.03.06 | ₩80,783 | ₩83,963 | ₩79,155 | ₩79,871 | -1.13% | 22.7만 |
|---|
| 2026.03.05 | ₩86,082 | ₩86,082 | ₩81,029 | ₩83,046 | -3.53% | 20.1만 |
|---|
| 2026.03.04 | ₩85,791 | ₩87,397 | ₩85,791 | ₩87,214 | +1.66% | 10.5만 |
|---|
| 2026.03.03 | ₩85,125 | ₩87,200 | ₩83,189 | ₩85,747 | +0.73% | 11.8만 |
|---|
| 2026.03.02 | ₩89,127 | ₩90,733 | ₩86,757 | ₩87,692 | -1.61% | 11만 |
|---|
| 2026.02.27 | ₩89,145 | ₩91,095 | ₩88,586 | ₩91,095 | +2.19% | 11.8만 |
|---|
| 2026.02.26 | ₩90,854 | ₩91,882 | ₩89,964 | ₩90,657 | -0.22% | 5.2만 |
|---|
| 2026.02.25 | ₩91,752 | ₩92,177 | ₩90,330 | ₩91,368 | -0.42% | 7.8만 |
|---|
| 2026.02.24 | ₩88,385 | ₩92,034 | ₩88,318 | ₩91,779 | +3.84% | 7.4만 |
|---|
| 2026.02.23 | ₩91,945 | ₩92,119 | ₩88,318 | ₩88,385 | -3.87% | 8.6만 |
|---|
| 2026.02.20 | ₩89,879 | ₩92,343 | ₩89,879 | ₩91,766 | +2.10% | 6.6만 |
|---|
| 2026.02.19 | ₩89,754 | ₩90,612 | ₩89,552 | ₩90,210 | +0.51% | 6.4만 |
|---|
| 2026.02.18 | ₩87,956 | ₩90,965 | ₩87,956 | ₩89,771 | +2.06% | 11.5만 |
|---|
| 2026.02.17 | ₩88,448 | ₩89,002 | ₩85,859 | ₩87,857 | -0.67% | 12.7만 |
|---|
| 2026.02.13 | ₩87,066 | ₩91,193 | ₩86,596 | ₩87,992 | +1.06% | 8.3만 |
|---|
| 2026.02.12 | ₩90,992 | ₩92,168 | ₩86,145 | ₩87,066 | -4.31% | 12.2만 |
|---|
| 2026.02.11 | ₩90,916 | ₩92,589 | ₩89,472 | ₩90,107 | -0.89% | 11.2만 |
|---|
| 2026.02.10 | ₩89,754 | ₩91,260 | ₩89,436 | ₩90,742 | +1.10% | 6.8만 |
|---|
| 2026.02.09 | ₩89,516 | ₩91,538 | ₩89,516 | ₩90,505 | +1.10% | 10.1만 |
|---|
| 2026.02.06 | ₩88,175 | ₩90,321 | ₩88,175 | ₩89,516 | +1.52% | 8.3만 |
|---|
| 2026.02.05 | ₩85,997 | ₩88,090 | ₩85,917 | ₩86,641 | +0.75% | 31.6만 |
|---|
| 2026.02.04 | ₩83,971 | ₩86,400 | ₩83,533 | ₩85,997 | +2.41% | 26.9만 |
|---|
| 2026.02.03 | ₩83,672 | ₩84,405 | ₩81,396 | ₩83,506 | -0.20% | 12.1만 |
|---|
| 2026.02.02 | ₩81,168 | ₩84,410 | ₩81,168 | ₩83,895 | +3.36% | 16.2만 |
|---|
| 2026.01.30 | ₩80,841 | ₩82,035 | ₩80,551 | ₩81,512 | +0.83% | 11만 |
|---|
| 2026.01.29 | ₩79,544 | ₩81,990 | ₩79,151 | ₩81,990 | +3.08% | 12.2만 |
|---|
| 2026.01.28 | ₩82,357 | ₩82,357 | ₩78,963 | ₩79,008 | -4.07% | 14.9만 |
|---|
| 2026.01.27 | ₩81,937 | ₩83,046 | ₩81,333 | ₩81,516 | -0.51% | 12.3만 |
|---|
| 2026.01.26 | ₩83,381 | ₩83,600 | ₩81,123 | ₩81,181 | -2.64% | 17.2만 |
|---|
| 2026.01.23 | ₩84,092 | ₩84,548 | ₩82,773 | ₩83,645 | -0.53% | 13.3만 |
|---|
| 2026.01.22 | ₩82,058 | ₩84,718 | ₩82,058 | ₩84,691 | +3.21% | 19.1만 |
|---|
| 2026.01.21 | ₩79,679 | ₩81,525 | ₩77,908 | ₩81,163 | +1.86% | 19.6만 |
|---|
| 2026.01.20 | ₩82,134 | ₩82,134 | ₩78,194 | ₩78,789 | -4.07% | 21.4만 |
|---|
| 2026.01.16 | ₩77,112 | ₩82,652 | ₩77,112 | ₩82,326 | +6.76% | 25.5만 |
|---|
| 2026.01.15 | ₩74,482 | ₩77,899 | ₩74,062 | ₩77,286 | +3.76% | 25.2만 |
|---|
| 2026.01.14 | ₩71,978 | ₩74,889 | ₩71,857 | ₩74,080 | +2.92% | 22.8만 |
|---|
| 2026.01.13 | ₩74,567 | ₩74,567 | ₩71,607 | ₩71,607 | -3.97% | 17.7만 |
|---|
| 2026.01.12 | ₩69,630 | ₩74,630 | ₩69,416 | ₩74,388 | +6.83% | 19.8만 |
|---|
| 2026.01.09 | ₩66,938 | ₩69,729 | ₩66,093 | ₩69,680 | +4.10% | 14.1만 |
|---|
| 2026.01.08 | ₩66,339 | ₩67,341 | ₩64,613 | ₩66,093 | -0.37% | 23.4만 |
|---|
| 2026.01.07 | ₩65,539 | ₩67,390 | ₩64,649 | ₩66,500 | +1.47% | 25.8만 |
|---|
| 2026.01.06 | ₩63,321 | ₩65,118 | ₩63,128 | ₩64,957 | +2.58% | 11.6만 |
|---|
| 2026.01.05 | ₩60,070 | ₩63,464 | ₩59,922 | ₩63,450 | +5.63% | 32만 |
|---|
| 2026.01.02 | ₩60,816 | ₩60,821 | ₩58,692 | ₩59,976 | -1.38% | 11.1만 |
|---|
| 2025.12.31 | ₩61,487 | ₩61,487 | ₩60,289 | ₩60,655 | -1.35% | 13.6만 |
|---|
| 2025.12.30 | ₩60,454 | ₩62,891 | ₩59,967 | ₩61,630 | +1.95% | 12.1만 |
|---|
| 2025.12.29 | ₩60,727 | ₩61,264 | ₩59,734 | ₩60,553 | -0.29% | 10.8만 |
|---|
| 2025.12.26 | ₩62,350 | ₩62,350 | ₩60,754 | ₩61,143 | -1.94% | 8.6만 |
|---|
| 2025.12.24 | ₩63,052 | ₩63,146 | ₩60,732 | ₩60,995 | -3.26% | 8.4만 |
|---|
| 2025.12.23 | ₩61,532 | ₩63,365 | ₩60,754 | ₩62,847 | +2.14% | 24.3만 |
|---|
| 2025.12.22 | ₩60,101 | ₩62,100 | ₩59,699 | ₩61,121 | +1.70% | 21.3만 |
|---|
| 2025.12.19 | ₩60,173 | ₩60,816 | ₩59,614 | ₩60,101 | -0.12% | 14.2만 |
|---|
| 2025.12.18 | ₩59,712 | ₩60,226 | ₩59,005 | ₩60,213 | +0.84% | 11.6만 |
|---|
| 2025.12.17 | ₩60,244 | ₩60,584 | ₩58,156 | ₩59,108 | -1.89% | 11.7만 |
|---|
| 2025.12.16 | ₩60,816 | ₩61,456 | ₩59,779 | ₩59,918 | -1.48% | 11.1만 |
|---|
| 2025.12.15 | ₩59,341 | ₩61,514 | ₩59,341 | ₩60,526 | +2.00% | 11.5만 |
|---|
| 2025.12.12 | ₩61,112 | ₩61,577 | ₩59,363 | ₩59,453 | -2.71% | 22.5만 |
|---|
| 2025.12.11 | ₩59,743 | ₩63,370 | ₩59,743 | ₩60,830 | +1.82% | 22.9만 |
|---|
| 2025.12.10 | ₩57,346 | ₩61,174 | ₩57,346 | ₩60,231 | +5.03% | 23.4만 |
|---|
| 2025.12.09 | ₩56,756 | ₩58,849 | ₩56,756 | ₩58,147 | +2.45% | 9.8만 |
|---|
| 2025.12.08 | ₩58,603 | ₩58,970 | ₩56,595 | ₩56,756 | -3.15% | 10.7만 |
|---|
| 2025.12.05 | ₩57,167 | ₩58,688 | ₩57,167 | ₩58,594 | +2.50% | 15.2만 |
|---|
| 2025.12.04 | ₩56,810 | ₩58,795 | ₩56,546 | ₩57,284 | +0.83% | 10.7만 |
|---|
| 2025.12.03 | ₩54,019 | ₩56,541 | ₩53,975 | ₩56,541 | +4.67% | 9.2만 |
|---|
| 2025.12.02 | ₩52,924 | ₩54,967 | ₩52,924 | ₩53,836 | +1.72% | 14.6만 |
|---|
| 2025.12.01 | ₩53,903 | ₩54,534 | ₩52,723 | ₩53,299 | -1.12% | 10.9만 |
|---|
| 2025.11.28 | ₩53,975 | ₩54,918 | ₩53,259 | ₩54,873 | +1.67% | 8.2만 |
|---|
| 2025.11.26 | ₩53,147 | ₩54,382 | ₩52,794 | ₩53,894 | +1.41% | 9.2만 |
|---|
| 2025.11.25 | ₩51,470 | ₩54,037 | ₩50,983 | ₩53,666 | +4.27% | 11만 |
|---|
| 2025.11.24 | ₩53,393 | ₩54,230 | ₩51,041 | ₩51,448 | -3.64% | 17.3만 |
|---|
| 2025.11.21 | ₩53,076 | ₩54,771 | ₩52,772 | ₩53,554 | +0.90% | 12만 |
|---|
| 2025.11.20 | ₩55,307 | ₩55,830 | ₩52,915 | ₩53,000 | -4.17% | 11.1만 |
|---|
| 2025.11.19 | ₩55,969 | ₩56,635 | ₩55,012 | ₩55,267 | -1.25% | 12만 |
|---|
| 2025.11.18 | ₩56,081 | ₩56,989 | ₩55,012 | ₩55,173 | -1.62% | 14만 |
|---|
| 2025.11.17 | ₩58,174 | ₩59,072 | ₩55,710 | ₩56,090 | -3.58% | 21.2만 |
|---|
| 2025.11.14 | ₩57,695 | ₩60,369 | ₩57,642 | ₩58,437 | +1.29% | 28만 |
|---|
| 2025.11.13 | ₩54,332 | ₩58,107 | ₩53,527 | ₩57,633 | +6.07% | 26.3만 |
|---|
| 2025.11.12 | ₩54,382 | ₩55,231 | ₩53,840 | ₩54,538 | +0.29% | 9.9만 |
|---|
| 2025.11.11 | ₩54,645 | ₩54,780 | ₩53,742 | ₩53,849 | -1.46% | 9.7만 |
|---|
| 2025.11.10 | ₩53,975 | ₩55,441 | ₩53,666 | ₩54,386 | +0.76% | 13.7만 |
|---|
| 2025.11.07 | ₩54,739 | ₩55,061 | ₩53,223 | ₩53,832 | -1.66% | 15만 |
|---|
| 2025.11.06 | ₩53,487 | ₩55,808 | ₩52,772 | ₩55,321 | +3.43% | 15.6만 |
|---|
| 2025.11.05 | ₩53,170 | ₩55,160 | ₩52,128 | ₩53,890 | +1.35% | 29.5만 |
|---|
| 2025.11.04 | ₩57,114 | ₩58,983 | ₩51,520 | ₩53,040 | -7.13% | 32만 |
|---|
| 2025.11.03 | ₩57,400 | ₩57,436 | ₩55,853 | ₩56,403 | -1.74% | 29.3만 |
|---|
| 2025.10.31 | ₩59,327 | ₩59,842 | ₩57,141 | ₩57,409 | -3.23% | 20만 |
|---|
| 2025.10.30 | ₩58,768 | ₩59,792 | ₩58,142 | ₩58,272 | -0.84% | 10.9만 |
|---|
| 2025.10.29 | ₩58,084 | ₩59,287 | ₩57,861 | ₩58,853 | +1.32% | 13.7만 |
|---|
| 2025.10.28 | ₩58,062 | ₩59,529 | ₩57,861 | ₩58,276 | +0.37% | 17.1만 |
|---|
| 2025.10.27 | ₩59,368 | ₩59,699 | ₩57,910 | ₩58,031 | -2.25% | 16만 |
|---|
| 2025.10.24 | ₩58,326 | ₩59,448 | ₩58,290 | ₩58,809 | +0.83% | 9.8만 |
|---|
| 2025.10.23 | ₩58,084 | ₩58,187 | ₩57,244 | ₩57,807 | -0.48% | 7만 |
|---|
| 2025.10.22 | ₩57,941 | ₩58,929 | ₩57,244 | ₩57,932 | -0.02% | 9.1만 |
|---|
| 2025.10.21 | ₩58,366 | ₩59,287 | ₩57,910 | ₩57,941 | -0.73% | 7.2만 |
|---|
| 2025.10.20 | ₩57,557 | ₩59,493 | ₩56,680 | ₩58,102 | +0.95% | 16.5만 |
|---|
| 2025.10.17 | ₩59,028 | ₩59,332 | ₩56,895 | ₩57,355 | -2.83% | 21.5만 |
|---|
| 2025.10.16 | ₩60,240 | ₩60,240 | ₩58,670 | ₩59,113 | -1.87% | 17.5만 |
|---|
| 2025.10.15 | ₩60,892 | ₩60,892 | ₩59,716 | ₩60,181 | -1.17% | 21.8만 |
|---|
| 2025.10.14 | ₩58,133 | ₩60,700 | ₩57,950 | ₩60,427 | +3.95% | 22.9만 |
|---|
| 2025.10.13 | ₩58,853 | ₩59,842 | ₩57,843 | ₩58,670 | -0.31% | 16.9만 |
|---|
| 2025.10.10 | ₩59,900 | ₩59,900 | ₩57,659 | ₩57,718 | -3.64% | 14.3만 |
|---|