시장 데이터를 불러오는 중
전체 종목
World Acceptance Corporation - Common Stock 과거 주가
World Acceptance Corporation - Common Stock · WRLD · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
World Acceptance Corporation - Common Stock · WRLD · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩240,071 | ₩240,071 | ₩234,166 | ₩234,473 | -2.33% | 3.5만 |
| 2026.10.08 | ₩234,500 | ₩242,076 | ₩233,618 | ₩240,780 | +2.68% | 5.1만 |
| 2026.10.07 | ₩230,758 | ₩236,771 | ₩230,665 | ₩235,756 | +2.17% | 4.5만 |
| 2026.10.06 | ₩237,573 | ₩237,573 | ₩233,377 | ₩236,450 | -0.47% | 5.6만 |
| 2026.10.05 | ₩231,319 | ₩237,586 | ₩231,319 | ₩235,542 | +1.83% | 6.3만 |
| 2026.10.02 | ₩229,957 | ₩236,277 | ₩229,957 | ₩233,083 | +1.36% | 4.7만 |
| 2026.10.01 | ₩230,691 | ₩231,293 | ₩223,663 | ₩229,329 | -0.59% | 7.5만 |
| 2026.09.30 | ₩230,344 | ₩230,812 | ₩226,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,193 |
| -0.93% |
| 8.7만 |
| 2026.09.29 | ₩228,059 | ₩232,495 | ₩225,213 | ₩230,504 | +1.07% | 3.8만 |
|---|
| 2026.09.28 | ₩229,649 | ₩231,627 | ₩227,298 | ₩228,995 | -0.29% | 4.9만 |
|---|
| 2026.09.25 | ₩230,130 | ₩232,482 | ₩228,754 | ₩229,810 | -0.14% | 5.4만 |
|---|
| 2026.09.24 | ₩227,284 | ₩229,115 | ₩225,280 | ₩228,153 | +0.38% | 6.2만 |
|---|
| 2026.09.23 | ₩228,433 | ₩230,331 | ₩226,389 | ₩227,244 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩229,756 | ₩234,366 | ₩227,926 | ₩231,146 | +0.60% | 7.6만 |
|---|
| 2026.09.21 | ₩240,031 | ₩242,477 | ₩224,705 | ₩228,607 | -4.76% | 11.5만 |
|---|
| 2026.09.18 | ₩243,920 | ₩244,842 | ₩241,982 | ₩243,372 | -0.22% | 6.3만 |
|---|
| 2026.09.17 | ₩252,164 | ₩253,300 | ₩246,205 | ₩246,886 | -2.09% | 4.1만 |
|---|
| 2026.09.16 | ₩246,699 | ₩248,062 | ₩241,889 | ₩247,982 | +0.52% | 5.9만 |
|---|
| 2026.09.15 | ₩256,266 | ₩258,591 | ₩245,563 | ₩246,699 | -3.73% | 8.6만 |
|---|
| 2026.09.14 | ₩255,210 | ₩258,564 | ₩253,219 | ₩256,306 | +0.43% | 5.4만 |
|---|
| 2026.09.11 | ₩257,682 | ₩257,682 | ₩252,805 | ₩254,876 | -1.09% | 5만 |
|---|
| 2026.09.10 | ₩251,683 | ₩254,663 | ₩249,946 | ₩253,874 | +0.87% | 5.5만 |
|---|
| 2026.09.09 | ₩254,516 | ₩258,337 | ₩252,551 | ₩253,113 | -0.55% | 5.3만 |
|---|
| 2026.09.08 | ₩254,435 | ₩257,602 | ₩249,932 | ₩256,547 | +0.83% | 7.5만 |
|---|
| 2026.09.04 | ₩253,286 | ₩261,290 | ₩252,926 | ₩254,596 | +0.52% | 9만 |
|---|
| 2026.09.03 | ₩257,201 | ₩258,324 | ₩252,672 | ₩256,119 | -0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩243,171 | ₩254,796 | ₩243,131 | ₩254,636 | +4.71% | 5.7만 |
|---|
| 2026.09.01 | ₩243,986 | ₩245,857 | ₩240,526 | ₩240,927 | -1.25% | 5.3만 |
|---|
| 2026.08.31 | ₩249,572 | ₩250,213 | ₩243,559 | ₩245,603 | -1.59% | 10.1만 |
|---|
| 2026.08.28 | ₩254,275 | ₩259,339 | ₩251,282 | ₩251,670 | -1.02% | 9.2만 |
|---|
| 2026.08.27 | ₩254,048 | ₩258,671 | ₩252,097 | ₩253,941 | -0.04% | 5.9만 |
|---|
| 2026.08.26 | ₩260,101 | ₩262,586 | ₩253,246 | ₩255,371 | -1.82% | 7.1만 |
|---|
| 2026.08.25 | ₩254,355 | ₩260,448 | ₩252,257 | ₩258,484 | +1.62% | 5.3만 |
|---|
| 2026.08.24 | ₩251,897 | ₩258,818 | ₩250,079 | ₩254,288 | +0.95% | 6.3만 |
|---|
| 2026.08.21 | ₩247,594 | ₩254,582 | ₩247,594 | ₩251,563 | +1.60% | 4.5만 |
|---|
| 2026.08.20 | ₩247,020 | ₩247,207 | ₩238,602 | ₩245,777 | -0.50% | 11만 |
|---|
| 2026.08.19 | ₩253,206 | ₩254,168 | ₩246,445 | ₩246,592 | -2.61% | 5.4만 |
|---|
| 2026.08.18 | ₩254,035 | ₩258,938 | ₩250,053 | ₩252,672 | -0.54% | 5.8만 |
|---|
| 2026.08.17 | ₩257,041 | ₩259,446 | ₩251,857 | ₩253,874 | -1.23% | 6.1만 |
|---|
| 2026.08.14 | ₩261,263 | ₩263,869 | ₩254,182 | ₩260,221 | -0.40% | 10만 |
|---|
| 2026.08.13 | ₩254,876 | ₩257,241 | ₩250,213 | ₩250,788 | -1.60% | 7.2만 |
|---|
| 2026.08.12 | ₩250,440 | ₩258,497 | ₩249,211 | ₩253,407 | +1.18% | 7.8만 |
|---|
| 2026.08.11 | ₩250,400 | ₩257,281 | ₩248,436 | ₩250,053 | -0.14% | 7.5만 |
|---|
| 2026.08.10 | ₩250,213 | ₩253,527 | ₩249,238 | ₩249,652 | -0.22% | 10.4만 |
|---|
| 2026.08.07 | ₩253,767 | ₩254,302 | ₩248,129 | ₩250,039 | -1.47% | 9.8만 |
|---|
| 2026.08.06 | ₩254,890 | ₩260,208 | ₩252,538 | ₩253,914 | -0.38% | 12.7만 |
|---|
| 2026.08.05 | ₩258,725 | ₩267,410 | ₩255,424 | ₩257,228 | -0.58% | 7.4만 |
|---|
| 2026.08.04 | ₩251,963 | ₩260,515 | ₩251,589 | ₩258,725 | +2.68% | 13.1만 |
|---|
| 2026.08.03 | ₩241,621 | ₩253,086 | ₩241,621 | ₩251,335 | +4.02% | 12.7만 |
|---|
| 2026.07.31 | ₩242,650 | ₩245,924 | ₩235,021 | ₩240,259 | -0.99% | 9.8만 |
|---|
| 2026.07.30 | ₩250,427 | ₩252,672 | ₩241,421 | ₩241,982 | -3.37% | 16.3만 |
|---|
| 2026.07.29 | ₩251,482 | ₩258,404 | ₩246,285 | ₩247,942 | -1.41% | 18.6만 |
|---|
| 2026.07.28 | ₩261,945 | ₩261,945 | ₩248,396 | ₩253,407 | -3.26% | 21.2만 |
|---|
| 2026.07.27 | ₩273,476 | ₩275,240 | ₩256,587 | ₩261,664 | -4.32% | 21.6만 |
|---|
| 2026.07.24 | ₩249,318 | ₩290,793 | ₩249,318 | ₩273,476 | +9.69% | 35.3만 |
|---|
| 2026.07.23 | ₩247,701 | ₩248,984 | ₩240,031 | ₩241,955 | -2.32% | 11.6만 |
|---|
| 2026.07.22 | ₩249,425 | ₩251,282 | ₩243,198 | ₩249,451 | +0.01% | 15.2만 |
|---|
| 2026.07.21 | ₩251,736 | ₩255,424 | ₩244,427 | ₩252,298 | +0.22% | 21.3만 |
|---|
| 2026.07.20 | ₩257,535 | ₩260,301 | ₩250,801 | ₩251,055 | -2.52% | 9.3만 |
|---|
| 2026.07.17 | ₩259,753 | ₩260,809 | ₩251,843 | ₩256,627 | -1.20% | 6.8만 |
|---|
| 2026.07.16 | ₩259,593 | ₩269,227 | ₩258,377 | ₩261,009 | +0.55% | 9.3만 |
|---|
| 2026.07.15 | ₩263,668 | ₩268,305 | ₩259,286 | ₩259,940 | -1.41% | 9.3만 |
|---|
| 2026.07.14 | ₩262,279 | ₩267,917 | ₩259,753 | ₩261,718 | -0.21% | 7.2만 |
|---|
| 2026.07.13 | ₩266,033 | ₩270,229 | ₩258,404 | ₩262,279 | -1.41% | 9.1만 |
|---|
| 2026.07.10 | ₩271,806 | ₩277,538 | ₩266,661 | ₩266,942 | -1.79% | 10.7만 |
|---|
| 2026.07.09 | ₩262,025 | ₩272,033 | ₩260,609 | ₩271,819 | +3.74% | 9만 |
|---|
| 2026.07.08 | ₩265,766 | ₩267,958 | ₩256,293 | ₩259,834 | -2.23% | 15.3만 |
|---|
| 2026.07.07 | ₩269,387 | ₩273,516 | ₩259,820 | ₩266,047 | -1.24% | 14.1만 |
|---|
| 2026.07.06 | ₩275,587 | ₩279,983 | ₩267,236 | ₩269,387 | -2.25% | 14만 |
|---|
| 2026.07.02 | ₩294,294 | ₩295,309 | ₩276,442 | ₩277,899 | -5.57% | 20.5만 |
|---|
| 2026.07.01 | ₩300,654 | ₩303,193 | ₩288,428 | ₩293,238 | -2.47% | 11.7만 |
|---|
| 2026.06.30 | ₩298,703 | ₩304,221 | ₩295,296 | ₩299,077 | +0.13% | 9.9만 |
|---|
| 2026.06.29 | ₩283,471 | ₩299,491 | ₩281,947 | ₩298,930 | +5.45% | 9.6만 |
|---|
| 2026.06.26 | ₩269,695 | ₩287,132 | ₩268,398 | ₩285,635 | +5.91% | 16.6만 |
|---|
| 2026.06.25 | ₩260,635 | ₩270,750 | ₩260,194 | ₩269,695 | +3.48% | 11.1만 |
|---|
| 2026.06.24 | ₩247,394 | ₩260,649 | ₩246,191 | ₩260,234 | +5.19% | 11.8만 |
|---|
| 2026.06.23 | ₩241,581 | ₩247,180 | ₩238,602 | ₩246,699 | +2.12% | 8.4만 |
|---|
| 2026.06.22 | ₩239,363 | ₩245,349 | ₩227,966 | ₩242,824 | +1.45% | 6.6만 |
|---|
| 2026.06.18 | ₩235,662 | ₩241,782 | ₩232,843 | ₩237,773 | +0.90% | 11.3만 |
|---|
| 2026.06.17 | ₩231,319 | ₩237,332 | ₩230,598 | ₩231,694 | +0.16% | 10.2만 |
|---|
| 2026.06.16 | ₩232,241 | ₩232,990 | ₩220,243 | ₩231,172 | -0.46% | 12.1만 |
|---|
| 2026.06.15 | ₩242,022 | ₩242,049 | ₩231,092 | ₩231,360 | -4.41% | 7.5만 |
|---|
| 2026.06.12 | ₩236,477 | ₩244,521 | ₩235,422 | ₩238,441 | +0.83% | 17.2만 |
|---|
| 2026.06.11 | ₩232,362 | ₩237,292 | ₩225,427 | ₩236,464 | +1.77% | 15.5만 |
|---|
| 2026.06.10 | ₩228,340 | ₩232,749 | ₩227,151 | ₩228,928 | +0.26% | 12.2만 |
|---|
| 2026.06.09 | ₩229,756 | ₩233,404 | ₩225,467 | ₩226,483 | -1.42% | 12.3만 |
|---|
| 2026.06.08 | ₩223,904 | ₩228,754 | ₩223,276 | ₩227,752 | +1.72% | 11.2만 |
|---|
| 2026.06.05 | ₩224,211 | ₩230,812 | ₩219,922 | ₩223,543 | -0.30% | 14.9만 |
|---|
| 2026.06.04 | ₩222,621 | ₩226,643 | ₩207,215 | ₩224,211 | +0.71% | 16.9만 |
|---|
| 2026.06.03 | ₩220,577 | ₩224,171 | ₩219,949 | ₩222,086 | +0.68% | 15.9만 |
|---|
| 2026.06.02 | ₩222,915 | ₩225,828 | ₩215,125 | ₩221,245 | -0.75% | 14만 |
|---|
| 2026.06.01 | ₩219,668 | ₩227,151 | ₩219,548 | ₩224,091 | +2.01% | 18만 |
|---|
| 2026.05.29 | ₩215,806 | ₩224,211 | ₩210,756 | ₩220,590 | +2.22% | 16.9만 |
|---|
| 2026.05.28 | ₩221,499 | ₩223,650 | ₩213,495 | ₩215,806 | -2.57% | 9.4만 |
|---|
| 2026.05.27 | ₩224,799 | ₩228,019 | ₩220,764 | ₩223,049 | -0.78% | 17.3만 |
|---|
| 2026.05.26 | ₩214,337 | ₩222,474 | ₩214,337 | ₩222,367 | +3.75% | 15.1만 |
|---|
| 2026.05.22 | ₩212,880 | ₩216,461 | ₩209,179 | ₩213,682 | +0.38% | 10.7만 |
|---|
| 2026.05.21 | ₩207,642 | ₩211,477 | ₩205,251 | ₩211,263 | +1.74% | 8.7만 |
|---|
| 2026.05.20 | ₩209,847 | ₩210,716 | ₩202,872 | ₩208,030 | -0.87% | 17.1만 |
|---|
| 2026.05.19 | ₩208,043 | ₩210,328 | ₩202,685 | ₩209,112 | +0.51% | 18.4만 |
|---|
| 2026.05.18 | ₩202,979 | ₩212,185 | ₩202,966 | ₩208,644 | +2.79% | 20.3만 |
|---|
| 2026.05.15 | ₩199,879 | ₩205,251 | ₩196,592 | ₩204,663 | +2.39% | 18.4만 |
|---|
| 2026.05.14 | ₩201,336 | ₩204,436 | ₩199,398 | ₩200,814 | -0.26% | 17.4만 |
|---|
| 2026.05.13 | ₩197,060 | ₩200,267 | ₩193,880 | ₩200,267 | +1.63% | 10.9만 |
|---|
| 2026.05.12 | ₩199,385 | ₩199,412 | ₩190,125 | ₩198,182 | -0.60% | 21만 |
|---|
| 2026.05.11 | ₩199,465 | ₩203,367 | ₩195,430 | ₩198,062 | -0.70% | 20.9만 |
|---|
| 2026.05.08 | ₩199,946 | ₩200,708 | ₩192,370 | ₩200,026 | +0.04% | 16.7만 |
|---|
| 2026.05.07 | ₩200,427 | ₩208,644 | ₩199,291 | ₩199,799 | -0.31% | 21.3만 |
|---|
| 2026.05.06 | ₩192,063 | ₩200,080 | ₩192,063 | ₩199,211 | +3.72% | 19.3만 |
|---|
| 2026.05.05 | ₩190,646 | ₩191,929 | ₩186,130 | ₩188,602 | -1.07% | 12.7만 |
|---|
| 2026.05.04 | ₩204,168 | ₩204,168 | ₩186,704 | ₩187,827 | -8.00% | 21.3만 |
|---|
| 2026.05.01 | ₩199,345 | ₩208,604 | ₩199,104 | ₩203,126 | +1.90% | 14.2만 |
|---|
| 2026.04.30 | ₩209,206 | ₩221,178 | ₩183,698 | ₩196,632 | -6.01% | 29.2만 |
|---|
| 2026.04.29 | ₩205,999 | ₩207,829 | ₩199,799 | ₩204,770 | -0.60% | 17.9만 |
|---|
| 2026.04.28 | ₩206,667 | ₩209,179 | ₩203,460 | ₩206,694 | +0.01% | 13.1만 |
|---|
| 2026.04.27 | ₩201,229 | ₩207,108 | ₩201,229 | ₩205,224 | +1.99% | 11.3만 |
|---|
| 2026.04.24 | ₩202,030 | ₩204,836 | ₩196,793 | ₩202,191 | +0.08% | 18.8만 |
|---|
| 2026.04.23 | ₩198,610 | ₩204,182 | ₩194,200 | ₩203,206 | +2.31% | 19.2만 |
|---|
| 2026.04.22 | ₩200,267 | ₩204,957 | ₩197,554 | ₩199,759 | -0.25% | 20.3만 |
|---|
| 2026.04.21 | ₩201,055 | ₩207,736 | ₩196,565 | ₩197,434 | -1.80% | 11.5만 |
|---|
| 2026.04.20 | ₩188,188 | ₩199,732 | ₩188,188 | ₩199,492 | +6.01% | 12.8만 |
|---|
| 2026.04.17 | ₩178,794 | ₩193,412 | ₩178,794 | ₩188,909 | +5.66% | 16.4만 |
|---|
| 2026.04.16 | ₩179,903 | ₩182,976 | ₩168,359 | ₩174,853 | -2.81% | 18.9만 |
|---|
| 2026.04.15 | ₩184,166 | ₩185,328 | ₩176,964 | ₩179,783 | -2.38% | 19.5만 |
|---|
| 2026.04.14 | ₩188,629 | ₩192,210 | ₩184,740 | ₩185,235 | -1.80% | 10.6만 |
|---|
| 2026.04.13 | ₩198,596 | ₩201,496 | ₩172,875 | ₩188,335 | -5.17% | 25.9만 |
|---|
| 2026.04.10 | ₩207,415 | ₩207,415 | ₩188,268 | ₩198,824 | -4.14% | 17.1만 |
|---|
| 2026.04.09 | ₩200,093 | ₩208,364 | ₩199,759 | ₩206,266 | +3.09% | 13.9만 |
|---|
| 2026.04.08 | ₩200,494 | ₩206,186 | ₩199,705 | ₩202,418 | +0.96% | 11.5만 |
|---|
| 2026.04.07 | ₩191,261 | ₩196,753 | ₩190,793 | ₩194,561 | +1.73% | 9.1만 |
|---|
| 2026.04.06 | ₩186,878 | ₩192,076 | ₩185,689 | ₩191,648 | +2.55% | 10.7만 |
|---|
| 2026.04.02 | ₩186,370 | ₩188,655 | ₩180,010 | ₩186,878 | +0.27% | 12만 |
|---|
| 2026.04.01 | ₩181,507 | ₩190,058 | ₩180,237 | ₩189,176 | +4.23% | 8.4만 |
|---|
| 2026.03.31 | ₩180,317 | ₩181,881 | ₩177,044 | ₩180,438 | +0.07% | 11.4만 |
|---|
| 2026.03.30 | ₩177,672 | ₩181,453 | ₩176,590 | ₩178,153 | +0.27% | 8.3만 |
|---|
| 2026.03.27 | ₩174,585 | ₩176,523 | ₩169,294 | ₩174,371 | -0.12% | 9.5만 |
|---|
| 2026.03.26 | ₩166,608 | ₩179,877 | ₩166,608 | ₩174,599 | +4.80% | 15.9만 |
|---|
| 2026.03.25 | ₩181,881 | ₩183,658 | ₩163,963 | ₩170,390 | -6.32% | 12.7만 |
|---|
| 2026.03.24 | ₩181,440 | ₩184,754 | ₩179,743 | ₩181,079 | -0.20% | 9만 |
|---|
| 2026.03.23 | ₩180,892 | ₩188,174 | ₩178,901 | ₩182,135 | +0.69% | 18.9만 |
|---|
| 2026.03.20 | ₩177,819 | ₩178,273 | ₩168,091 | ₩174,839 | -1.68% | 29.7만 |
|---|
| 2026.03.19 | ₩177,792 | ₩182,709 | ₩173,931 | ₩178,099 | +0.17% | 34.6만 |
|---|
| 2026.03.18 | ₩183,190 | ₩185,342 | ₩171,873 | ₩178,500 | -2.56% | 19.1만 |
|---|
| 2026.03.17 | ₩180,104 | ₩188,081 | ₩173,917 | ₩185,328 | +2.90% | 18만 |
|---|
| 2026.03.16 | ₩180,077 | ₩184,767 | ₩176,135 | ₩178,113 | -1.09% | 15.1만 |
|---|
| 2026.03.13 | ₩181,881 | ₩188,375 | ₩177,204 | ₩178,794 | -1.70% | 12만 |
|---|
| 2026.03.12 | ₩176,723 | ₩183,832 | ₩171,552 | ₩181,827 | +2.89% | 17.4만 |
|---|
| 2026.03.11 | ₩185,823 | ₩189,751 | ₩177,405 | ₩180,585 | -2.82% | 24.4만 |
|---|
| 2026.03.10 | ₩183,939 | ₩190,058 | ₩179,008 | ₩186,384 | +1.33% | 11.3만 |
|---|
| 2026.03.09 | ₩184,032 | ₩185,448 | ₩175,053 | ₩183,939 | -0.05% | 20.5만 |
|---|
| 2026.03.06 | ₩189,617 | ₩191,060 | ₩185,475 | ₩185,689 | -2.07% | 10.9만 |
|---|
| 2026.03.05 | ₩191,862 | ₩199,826 | ₩191,862 | ₩194,695 | +1.48% | 10.1만 |
|---|
| 2026.03.04 | ₩188,121 | ₩195,937 | ₩185,943 | ₩194,788 | +3.54% | 14.3만 |
|---|
| 2026.03.03 | ₩179,061 | ₩190,205 | ₩177,872 | ₩187,720 | +4.84% | 31.8만 |
|---|
| 2026.03.02 | ₩177,137 | ₩186,544 | ₩176,496 | ₩182,856 | +3.23% | 19만 |
|---|
| 2026.02.27 | ₩183,444 | ₩184,633 | ₩175,855 | ₩180,224 | -1.76% | 17만 |
|---|
| 2026.02.26 | ₩179,569 | ₩187,426 | ₩179,235 | ₩186,237 | +3.71% | 10만 |
|---|
| 2026.02.25 | ₩172,260 | ₩178,955 | ₩169,241 | ₩178,928 | +3.87% | 10.4만 |
|---|
| 2026.02.24 | ₩169,962 | ₩175,574 | ₩169,695 | ₩171,258 | +0.76% | 5.8만 |
|---|
| 2026.02.23 | ₩174,665 | ₩176,402 | ₩168,693 | ₩169,962 | -2.69% | 10.4만 |
|---|
| 2026.02.20 | ₩176,870 | ₩180,010 | ₩173,102 | ₩174,545 | -1.31% | 12.6만 |
|---|
| 2026.02.19 | ₩178,741 | ₩182,188 | ₩176,670 | ₩178,941 | +0.11% | 11.7만 |
|---|
| 2026.02.18 | ₩178,567 | ₩182,175 | ₩177,365 | ₩180,785 | +1.24% | 8.9만 |
|---|
| 2026.02.17 | ₩175,240 | ₩180,959 | ₩175,120 | ₩179,917 | +2.67% | 9.5만 |
|---|
| 2026.02.13 | ₩170,470 | ₩178,955 | ₩169,401 | ₩175,240 | +2.80% | 11.6만 |
|---|
| 2026.02.12 | ₩170,283 | ₩172,982 | ₩165,098 | ₩170,871 | +0.35% | 7.6만 |
|---|
| 2026.02.11 | ₩164,163 | ₩171,258 | ₩161,638 | ₩170,310 | +3.74% | 11.3만 |
|---|
| 2026.02.10 | ₩160,702 | ₩164,310 | ₩159,834 | ₩162,052 | +0.84% | 9.9만 |
|---|
| 2026.02.09 | ₩165,406 | ₩167,023 | ₩160,756 | ₩160,809 | -2.78% | 4.1만 |
|---|
| 2026.02.06 | ₩160,155 | ₩166,582 | ₩160,155 | ₩164,470 | +2.69% | 10.5만 |
|---|
| 2026.02.05 | ₩159,674 | ₩161,678 | ₩154,529 | ₩158,605 | -0.67% | 17.9만 |
|---|
| 2026.02.04 | ₩163,375 | ₩163,375 | ₩158,150 | ₩158,150 | -3.20% | 5.9만 |
|---|
| 2026.02.03 | ₩163,802 | ₩166,809 | ₩153,647 | ₩161,624 | -1.33% | 10.8만 |
|---|
| 2026.02.02 | ₩162,012 | ₩166,555 | ₩160,448 | ₩164,617 | +1.61% | 4.7만 |
|---|
| 2026.01.30 | ₩157,295 | ₩162,212 | ₩157,295 | ₩162,012 | +3.00% | 7.3만 |
|---|
| 2026.01.29 | ₩155,438 | ₩160,769 | ₩155,064 | ₩159,714 | +2.75% | 9.5만 |
|---|
| 2026.01.28 | ₩158,618 | ₩166,301 | ₩152,325 | ₩154,422 | -2.65% | 12.6만 |
|---|
| 2026.01.27 | ₩169,027 | ₩169,027 | ₩146,980 | ₩157,015 | -7.11% | 18.4만 |
|---|
| 2026.01.26 | ₩185,863 | ₩192,036 | ₩184,954 | ₩190,513 | +2.50% | 11.6만 |
|---|
| 2026.01.23 | ₩189,176 | ₩191,515 | ₩184,794 | ₩185,836 | -1.77% | 9.2만 |
|---|
| 2026.01.22 | ₩187,533 | ₩192,343 | ₩186,477 | ₩190,352 | +1.50% | 5.1만 |
|---|
| 2026.01.21 | ₩176,256 | ₩185,929 | ₩176,256 | ₩185,448 | +5.22% | 8.3만 |
|---|
| 2026.01.20 | ₩183,725 | ₩184,005 | ₩175,013 | ₩175,654 | -4.39% | 9.4만 |
|---|
| 2026.01.16 | ₩186,878 | ₩189,617 | ₩185,662 | ₩185,662 | -0.65% | 10.7만 |
|---|
| 2026.01.15 | ₩191,835 | ₩195,350 | ₩183,417 | ₩186,464 | -2.80% | 16.5만 |
|---|
| 2026.01.14 | ₩190,860 | ₩194,508 | ₩187,038 | ₩190,486 | -0.20% | 11.6만 |
|---|
| 2026.01.13 | ₩185,181 | ₩191,942 | ₩181,774 | ₩190,753 | +3.01% | 7.8만 |
|---|
| 2026.01.12 | ₩198,249 | ₩198,249 | ₩182,923 | ₩185,489 | -6.44% | 12.1만 |
|---|
| 2026.01.09 | ₩200,440 | ₩200,681 | ₩196,285 | ₩199,558 | -0.44% | 6.5만 |
|---|
| 2026.01.08 | ₩197,661 | ₩201,336 | ₩193,746 | ₩200,855 | +1.62% | 9.3만 |
|---|
| 2026.01.07 | ₩201,416 | ₩202,258 | ₩196,819 | ₩198,877 | -1.26% | 8.3만 |
|---|
| 2026.01.06 | ₩196,245 | ₩202,151 | ₩192,544 | ₩201,496 | +2.68% | 8.9만 |
|---|
| 2026.01.05 | ₩189,497 | ₩201,483 | ₩189,497 | ₩196,044 | +3.46% | 7.8만 |
|---|
| 2026.01.02 | ₩188,869 | ₩190,366 | ₩184,313 | ₩189,470 | +0.32% | 6.7만 |
|---|
| 2025.12.31 | ₩194,655 | ₩194,655 | ₩185,863 | ₩187,586 | -3.63% | 10만 |
|---|
| 2025.12.30 | ₩194,895 | ₩197,020 | ₩188,188 | ₩194,401 | -0.25% | 18만 |
|---|
| 2025.12.29 | ₩197,340 | ₩197,968 | ₩190,619 | ₩195,590 | -0.89% | 9.9만 |
|---|
| 2025.12.26 | ₩196,565 | ₩198,930 | ₩193,332 | ₩196,940 | +0.19% | 21.5만 |
|---|
| 2025.12.24 | ₩193,653 | ₩198,997 | ₩193,345 | ₩197,514 | +1.99% | 5.7만 |
|---|
| 2025.12.23 | ₩193,559 | ₩196,338 | ₩191,167 | ₩194,174 | +0.32% | 8.6만 |
|---|
| 2025.12.22 | ₩192,811 | ₩197,755 | ₩192,103 | ₩193,599 | +0.41% | 9.9만 |
|---|
| 2025.12.19 | ₩197,153 | ₩199,665 | ₩190,232 | ₩190,700 | -3.27% | 19.4만 |
|---|
| 2025.12.18 | ₩199,011 | ₩200,026 | ₩195,483 | ₩197,674 | -0.67% | 9.8만 |
|---|
| 2025.12.17 | ₩196,793 | ₩204,021 | ₩195,002 | ₩195,109 | -0.86% | 6.9만 |
|---|
| 2025.12.16 | ₩194,628 | ₩199,091 | ₩193,065 | ₩196,205 | +0.81% | 9.7만 |
|---|
| 2025.12.15 | ₩200,427 | ₩200,427 | ₩189,564 | ₩194,641 | -2.89% | 9.6만 |
|---|
| 2025.12.12 | ₩197,661 | ₩199,946 | ₩195,630 | ₩198,343 | +0.34% | 12.2만 |
|---|
| 2025.12.11 | ₩196,231 | ₩201,336 | ₩193,025 | ₩199,171 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩189,083 | ₩196,592 | ₩186,758 | ₩194,628 | +2.93% | 10.9만 |
|---|
| 2025.12.09 | ₩184,299 | ₩190,285 | ₩183,257 | ₩189,243 | +2.68% | 8.9만 |
|---|
| 2025.12.08 | ₩194,975 | ₩194,975 | ₩183,511 | ₩183,952 | -5.65% | 7.2만 |
|---|
| 2025.12.05 | ₩205,211 | ₩207,789 | ₩190,606 | ₩192,049 | -6.41% | 9.4만 |
|---|
| 2025.12.04 | ₩216,007 | ₩216,448 | ₩203,955 | ₩206,707 | -4.31% | 14.1만 |
|---|
| 2025.12.03 | ₩209,286 | ₩216,555 | ₩209,286 | ₩212,733 | +1.65% | 9.2만 |
|---|
| 2025.12.02 | ₩207,148 | ₩212,747 | ₩201,817 | ₩208,150 | +0.48% | 18만 |
|---|
| 2025.12.01 | ₩201,897 | ₩211,464 | ₩200,948 | ₩206,667 | +2.36% | 7.7만 |
|---|
| 2025.11.28 | ₩205,772 | ₩211,076 | ₩204,569 | ₩206,654 | +0.43% | 5.2만 |
|---|
| 2025.11.26 | ₩205,157 | ₩209,727 | ₩203,420 | ₩207,936 | +1.35% | 12.5만 |
|---|
| 2025.11.25 | ₩197,755 | ₩206,921 | ₩196,165 | ₩205,130 | +3.73% | 7만 |
|---|
| 2025.11.24 | ₩189,444 | ₩202,458 | ₩188,281 | ₩198,516 | +4.79% | 8만 |
|---|
| 2025.11.21 | ₩180,919 | ₩192,036 | ₩178,714 | ₩188,254 | +4.05% | 11.5만 |
|---|
| 2025.11.20 | ₩183,030 | ₩185,609 | ₩175,040 | ₩180,785 | -1.23% | 4.3만 |
|---|
| 2025.11.19 | ₩177,939 | ₩183,471 | ₩176,055 | ₩182,335 | +2.47% | 4.9만 |
|---|
| 2025.11.18 | ₩175,587 | ₩181,413 | ₩175,040 | ₩176,483 | +0.51% | 6만 |
|---|
| 2025.11.17 | ₩182,963 | ₩183,618 | ₩175,935 | ₩176,162 | -3.72% | 6.4만 |
|---|
| 2025.11.14 | ₩183,618 | ₩185,328 | ₩181,520 | ₩184,032 | +0.23% | 4.9만 |
|---|
| 2025.11.13 | ₩184,206 | ₩187,987 | ₩182,522 | ₩184,567 | +0.20% | 5.6만 |
|---|
| 2025.11.12 | ₩181,480 | ₩187,252 | ₩180,317 | ₩184,206 | +1.50% | 9.6만 |
|---|
| 2025.11.11 | ₩176,937 | ₩182,282 | ₩176,937 | ₩180,291 | +1.90% | 9.1만 |
|---|
| 2025.11.10 | ₩178,433 | ₩183,538 | ₩159,019 | ₩178,273 | -0.09% | 6.7만 |
|---|
| 2025.11.07 | ₩172,340 | ₩177,338 | ₩170,269 | ₩176,483 | +2.40% | 7.5만 |
|---|
| 2025.11.06 | ₩178,674 | ₩180,865 | ₩172,968 | ₩173,931 | -2.65% | 7.2만 |
|---|
| 2025.11.05 | ₩175,895 | ₩180,558 | ₩172,688 | ₩179,556 | +2.08% | 8.1만 |
|---|
| 2025.11.04 | ₩175,507 | ₩179,703 | ₩173,409 | ₩176,269 | +0.43% | 7.7만 |
|---|
| 2025.11.03 | ₩171,098 | ₩183,017 | ₩167,477 | ₩177,578 | +3.79% | 12.1만 |
|---|
| 2025.10.31 | ₩170,016 | ₩171,098 | ₩166,288 | ₩170,323 | +0.18% | 7.6만 |
|---|
| 2025.10.30 | ₩173,409 | ₩175,467 | ₩168,345 | ₩168,920 | -2.59% | 3.3만 |
|---|
| 2025.10.29 | ₩180,411 | ₩182,322 | ₩171,245 | ₩176,229 | -2.32% | 7.3만 |
|---|
| 2025.10.28 | ₩188,669 | ₩188,669 | ₩182,068 | ₩182,549 | -3.24% | 6.8만 |
|---|
| 2025.10.27 | ₩188,869 | ₩191,809 | ₩185,248 | ₩190,219 | +0.71% | 5.1만 |
|---|
| 2025.10.24 | ₩209,032 | ₩209,780 | ₩185,903 | ₩188,669 | -9.74% | 12.3만 |
|---|
| 2025.10.23 | ₩227,391 | ₩228,567 | ₩198,677 | ₩207,108 | -8.92% | 8.7만 |
|---|
| 2025.10.22 | ₩238,375 | ₩239,470 | ₩232,041 | ₩237,506 | -0.36% | 2.8만 |
|---|
| 2025.10.21 | ₩235,876 | ₩240,552 | ₩235,876 | ₩239,978 | +1.74% | 2.4만 |
|---|
| 2025.10.20 | ₩232,589 | ₩237,359 | ₩231,507 | ₩237,185 | +1.98% | 3.4만 |
|---|
| 2025.10.17 | ₩230,518 | ₩232,549 | ₩229,409 | ₩231,787 | +0.55% | 3.6만 |
|---|
| 2025.10.16 | ₩240,339 | ₩240,833 | ₩229,315 | ₩230,838 | -3.95% | 6.8만 |
|---|
| 2025.10.15 | ₩239,938 | ₩241,047 | ₩233,578 | ₩239,550 | -0.16% | 5.4만 |
|---|
| 2025.10.14 | ₩220,670 | ₩240,512 | ₩219,534 | ₩239,537 | +8.55% | 7.5만 |
|---|
| 2025.10.13 | ₩225,654 | ₩225,654 | ₩220,603 | ₩223,984 | -0.74% | 10.4만 |
|---|
| 2025.10.10 | ₩234,085 | ₩234,099 | ₩220,216 | ₩220,456 | -5.82% | 4.3만 |
|---|