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 | ₩239,815 | ₩239,815 | ₩233,915 | ₩234,222 | -2.33% | 3.5만 |
| 2026.10.08 | ₩234,249 | ₩241,817 | ₩233,368 | ₩240,522 | +2.68% | 5.1만 |
| 2026.10.07 | ₩230,511 | ₩236,518 | ₩230,418 | ₩235,503 | +2.17% | 4.5만 |
| 2026.10.06 | ₩237,319 | ₩237,319 | ₩233,127 | ₩236,197 | -0.47% | 5.6만 |
| 2026.10.05 | ₩231,072 | ₩237,332 | ₩231,072 | ₩235,290 | +1.83% | 6.3만 |
| 2026.10.02 | ₩229,710 | ₩236,024 | ₩229,710 | ₩232,834 | +1.36% | 4.7만 |
| 2026.10.01 | ₩230,445 | ₩231,045 | ₩223,424 | ₩229,083 | -0.59% | 7.5만 |
| 2026.09.30 | ₩230,098 | ₩230,565 | ₩226,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,949 |
| -0.93% |
| 8.7만 |
| 2026.09.29 | ₩227,815 | ₩232,247 | ₩224,972 | ₩230,258 | +1.07% | 3.8만 |
|---|
| 2026.09.28 | ₩229,403 | ₩231,379 | ₩227,054 | ₩228,749 | -0.29% | 4.9만 |
|---|
| 2026.09.25 | ₩229,884 | ₩232,233 | ₩228,509 | ₩229,564 | -0.14% | 5.4만 |
|---|
| 2026.09.24 | ₩227,041 | ₩228,870 | ₩225,039 | ₩227,909 | +0.38% | 6.2만 |
|---|
| 2026.09.23 | ₩228,189 | ₩230,084 | ₩226,147 | ₩227,001 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩229,510 | ₩234,115 | ₩227,682 | ₩230,898 | +0.60% | 7.6만 |
|---|
| 2026.09.21 | ₩239,774 | ₩242,217 | ₩224,465 | ₩228,362 | -4.76% | 11.5만 |
|---|
| 2026.09.18 | ₩243,659 | ₩244,580 | ₩241,723 | ₩243,111 | -0.22% | 6.3만 |
|---|
| 2026.09.17 | ₩251,894 | ₩253,029 | ₩245,941 | ₩246,622 | -2.09% | 4.1만 |
|---|
| 2026.09.16 | ₩246,435 | ₩247,796 | ₩241,630 | ₩247,716 | +0.52% | 5.9만 |
|---|
| 2026.09.15 | ₩255,992 | ₩258,314 | ₩245,300 | ₩246,435 | -3.73% | 8.6만 |
|---|
| 2026.09.14 | ₩254,937 | ₩258,287 | ₩252,948 | ₩256,032 | +0.43% | 5.4만 |
|---|
| 2026.09.11 | ₩257,407 | ₩257,407 | ₩252,535 | ₩254,604 | -1.09% | 5만 |
|---|
| 2026.09.10 | ₩251,414 | ₩254,390 | ₩249,678 | ₩253,603 | +0.87% | 5.5만 |
|---|
| 2026.09.09 | ₩254,243 | ₩258,061 | ₩252,281 | ₩252,842 | -0.55% | 5.3만 |
|---|
| 2026.09.08 | ₩254,163 | ₩257,326 | ₩249,665 | ₩256,272 | +0.83% | 7.5만 |
|---|
| 2026.09.04 | ₩253,015 | ₩261,010 | ₩252,655 | ₩254,323 | +0.52% | 9만 |
|---|
| 2026.09.03 | ₩256,926 | ₩258,047 | ₩252,401 | ₩255,845 | -0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩242,911 | ₩254,523 | ₩242,871 | ₩254,363 | +4.71% | 5.7만 |
|---|
| 2026.09.01 | ₩243,725 | ₩245,594 | ₩240,268 | ₩240,669 | -1.25% | 5.3만 |
|---|
| 2026.08.31 | ₩249,305 | ₩249,945 | ₩243,298 | ₩245,340 | -1.59% | 10.1만 |
|---|
| 2026.08.28 | ₩254,003 | ₩259,062 | ₩251,013 | ₩251,400 | -1.02% | 9.2만 |
|---|
| 2026.08.27 | ₩253,776 | ₩258,394 | ₩251,827 | ₩253,669 | -0.04% | 5.9만 |
|---|
| 2026.08.26 | ₩259,822 | ₩262,305 | ₩252,975 | ₩255,097 | -1.82% | 7.1만 |
|---|
| 2026.08.25 | ₩254,083 | ₩260,169 | ₩251,987 | ₩258,207 | +1.62% | 5.3만 |
|---|
| 2026.08.24 | ₩251,627 | ₩258,541 | ₩249,812 | ₩254,016 | +0.95% | 6.3만 |
|---|
| 2026.08.21 | ₩247,329 | ₩254,310 | ₩247,329 | ₩251,293 | +1.60% | 4.5만 |
|---|
| 2026.08.20 | ₩246,755 | ₩246,942 | ₩238,346 | ₩245,514 | -0.50% | 11만 |
|---|
| 2026.08.19 | ₩252,935 | ₩253,896 | ₩246,181 | ₩246,328 | -2.61% | 5.4만 |
|---|
| 2026.08.18 | ₩253,763 | ₩258,661 | ₩249,785 | ₩252,401 | -0.54% | 5.8만 |
|---|
| 2026.08.17 | ₩256,766 | ₩259,168 | ₩251,587 | ₩253,603 | -1.23% | 6.1만 |
|---|
| 2026.08.14 | ₩260,984 | ₩263,586 | ₩253,909 | ₩259,943 | -0.40% | 10만 |
|---|
| 2026.08.13 | ₩254,604 | ₩256,966 | ₩249,945 | ₩250,519 | -1.60% | 7.2만 |
|---|
| 2026.08.12 | ₩250,172 | ₩258,221 | ₩248,944 | ₩253,135 | +1.18% | 7.8만 |
|---|
| 2026.08.11 | ₩250,132 | ₩257,006 | ₩248,170 | ₩249,785 | -0.14% | 7.5만 |
|---|
| 2026.08.10 | ₩249,945 | ₩253,255 | ₩248,971 | ₩249,385 | -0.22% | 10.4만 |
|---|
| 2026.08.07 | ₩253,496 | ₩254,030 | ₩247,863 | ₩249,772 | -1.47% | 9.8만 |
|---|
| 2026.08.06 | ₩254,617 | ₩259,929 | ₩252,268 | ₩253,643 | -0.38% | 12.7만 |
|---|
| 2026.08.05 | ₩258,448 | ₩267,124 | ₩255,151 | ₩256,953 | -0.58% | 7.4만 |
|---|
| 2026.08.04 | ₩251,694 | ₩260,236 | ₩251,320 | ₩258,448 | +2.68% | 13.1만 |
|---|
| 2026.08.03 | ₩241,363 | ₩252,815 | ₩241,363 | ₩251,066 | +4.02% | 12.7만 |
|---|
| 2026.07.31 | ₩242,391 | ₩245,661 | ₩234,769 | ₩240,001 | -0.99% | 9.8만 |
|---|
| 2026.07.30 | ₩250,159 | ₩252,401 | ₩241,163 | ₩241,723 | -3.37% | 16.3만 |
|---|
| 2026.07.29 | ₩251,213 | ₩258,127 | ₩246,021 | ₩247,676 | -1.41% | 18.6만 |
|---|
| 2026.07.28 | ₩261,664 | ₩261,664 | ₩248,130 | ₩253,135 | -3.26% | 21.2만 |
|---|
| 2026.07.27 | ₩273,183 | ₩274,945 | ₩256,312 | ₩261,384 | -4.32% | 21.6만 |
|---|
| 2026.07.24 | ₩249,051 | ₩290,482 | ₩249,051 | ₩273,183 | +9.69% | 35.3만 |
|---|
| 2026.07.23 | ₩247,436 | ₩248,717 | ₩239,774 | ₩241,697 | -2.32% | 11.6만 |
|---|
| 2026.07.22 | ₩249,158 | ₩251,013 | ₩242,938 | ₩249,184 | +0.01% | 15.2만 |
|---|
| 2026.07.21 | ₩251,467 | ₩255,151 | ₩244,166 | ₩252,028 | +0.22% | 21.3만 |
|---|
| 2026.07.20 | ₩257,260 | ₩260,023 | ₩250,533 | ₩250,786 | -2.52% | 9.3만 |
|---|
| 2026.07.17 | ₩259,475 | ₩260,530 | ₩251,574 | ₩256,352 | -1.20% | 6.8만 |
|---|
| 2026.07.16 | ₩259,315 | ₩268,939 | ₩258,101 | ₩260,730 | +0.55% | 9.3만 |
|---|
| 2026.07.15 | ₩263,386 | ₩268,018 | ₩259,008 | ₩259,662 | -1.41% | 9.3만 |
|---|
| 2026.07.14 | ₩261,998 | ₩267,631 | ₩259,475 | ₩261,437 | -0.21% | 7.2만 |
|---|
| 2026.07.13 | ₩265,749 | ₩269,940 | ₩258,127 | ₩261,998 | -1.41% | 9.1만 |
|---|
| 2026.07.10 | ₩271,515 | ₩277,241 | ₩266,376 | ₩266,656 | -1.79% | 10.7만 |
|---|
| 2026.07.09 | ₩261,744 | ₩271,742 | ₩260,330 | ₩271,528 | +3.74% | 9만 |
|---|
| 2026.07.08 | ₩265,482 | ₩267,671 | ₩256,018 | ₩259,555 | -2.23% | 15.3만 |
|---|
| 2026.07.07 | ₩269,099 | ₩273,223 | ₩259,542 | ₩265,762 | -1.24% | 14.1만 |
|---|
| 2026.07.06 | ₩275,292 | ₩279,684 | ₩266,950 | ₩269,099 | -2.25% | 14만 |
|---|
| 2026.07.02 | ₩293,979 | ₩294,993 | ₩276,146 | ₩277,601 | -5.57% | 20.5만 |
|---|
| 2026.07.01 | ₩300,332 | ₩302,868 | ₩288,119 | ₩292,924 | -2.47% | 11.7만 |
|---|
| 2026.06.30 | ₩298,383 | ₩303,896 | ₩294,980 | ₩298,757 | +0.13% | 9.9만 |
|---|
| 2026.06.29 | ₩283,167 | ₩299,171 | ₩281,646 | ₩298,610 | +5.45% | 9.6만 |
|---|
| 2026.06.26 | ₩269,406 | ₩286,824 | ₩268,111 | ₩285,330 | +5.91% | 16.6만 |
|---|
| 2026.06.25 | ₩260,356 | ₩270,460 | ₩259,916 | ₩269,406 | +3.48% | 11.1만 |
|---|
| 2026.06.24 | ₩247,129 | ₩260,370 | ₩245,928 | ₩259,956 | +5.19% | 11.8만 |
|---|
| 2026.06.23 | ₩241,323 | ₩246,915 | ₩238,346 | ₩246,435 | +2.12% | 8.4만 |
|---|
| 2026.06.22 | ₩239,107 | ₩245,087 | ₩227,722 | ₩242,564 | +1.45% | 6.6만 |
|---|
| 2026.06.18 | ₩235,410 | ₩241,523 | ₩232,594 | ₩237,519 | +0.90% | 11.3만 |
|---|
| 2026.06.17 | ₩231,072 | ₩237,078 | ₩230,351 | ₩231,446 | +0.16% | 10.2만 |
|---|
| 2026.06.16 | ₩231,993 | ₩232,740 | ₩220,007 | ₩230,925 | -0.46% | 12.1만 |
|---|
| 2026.06.15 | ₩241,763 | ₩241,790 | ₩230,845 | ₩231,112 | -4.41% | 7.5만 |
|---|
| 2026.06.12 | ₩236,224 | ₩244,259 | ₩235,170 | ₩238,186 | +0.83% | 17.2만 |
|---|
| 2026.06.11 | ₩232,113 | ₩237,038 | ₩225,186 | ₩236,211 | +1.77% | 15.5만 |
|---|
| 2026.06.10 | ₩228,095 | ₩232,500 | ₩226,908 | ₩228,683 | +0.26% | 12.2만 |
|---|
| 2026.06.09 | ₩229,510 | ₩233,154 | ₩225,226 | ₩226,240 | -1.42% | 12.3만 |
|---|
| 2026.06.08 | ₩223,664 | ₩228,509 | ₩223,037 | ₩227,508 | +1.72% | 11.2만 |
|---|
| 2026.06.05 | ₩223,971 | ₩230,565 | ₩219,686 | ₩223,304 | -0.30% | 14.9만 |
|---|
| 2026.06.04 | ₩222,383 | ₩226,400 | ₩206,993 | ₩223,971 | +0.71% | 16.9만 |
|---|
| 2026.06.03 | ₩220,341 | ₩223,931 | ₩219,713 | ₩221,849 | +0.68% | 15.9만 |
|---|
| 2026.06.02 | ₩222,676 | ₩225,586 | ₩214,895 | ₩221,008 | -0.75% | 14만 |
|---|
| 2026.06.01 | ₩219,433 | ₩226,908 | ₩219,313 | ₩223,851 | +2.01% | 18만 |
|---|
| 2026.05.29 | ₩215,575 | ₩223,971 | ₩210,530 | ₩220,354 | +2.22% | 16.9만 |
|---|
| 2026.05.28 | ₩221,262 | ₩223,410 | ₩213,266 | ₩215,575 | -2.57% | 9.4만 |
|---|
| 2026.05.27 | ₩224,558 | ₩227,775 | ₩220,527 | ₩222,810 | -0.78% | 17.3만 |
|---|
| 2026.05.26 | ₩214,107 | ₩222,236 | ₩214,107 | ₩222,129 | +3.75% | 15.1만 |
|---|
| 2026.05.22 | ₩212,652 | ₩216,230 | ₩208,955 | ₩213,453 | +0.38% | 10.7만 |
|---|
| 2026.05.21 | ₩207,420 | ₩211,251 | ₩205,031 | ₩211,037 | +1.74% | 8.7만 |
|---|
| 2026.05.20 | ₩209,622 | ₩210,490 | ₩202,655 | ₩207,807 | -0.87% | 17.1만 |
|---|
| 2026.05.19 | ₩207,821 | ₩210,103 | ₩202,468 | ₩208,888 | +0.51% | 18.4만 |
|---|
| 2026.05.18 | ₩202,762 | ₩211,958 | ₩202,749 | ₩208,421 | +2.79% | 20.3만 |
|---|
| 2026.05.15 | ₩199,665 | ₩205,031 | ₩196,382 | ₩204,444 | +2.39% | 18.4만 |
|---|
| 2026.05.14 | ₩201,120 | ₩204,217 | ₩199,185 | ₩200,600 | -0.26% | 17.4만 |
|---|
| 2026.05.13 | ₩196,849 | ₩200,052 | ₩193,672 | ₩200,052 | +1.63% | 10.9만 |
|---|
| 2026.05.12 | ₩199,171 | ₩199,198 | ₩189,922 | ₩197,970 | -0.60% | 21만 |
|---|
| 2026.05.11 | ₩199,251 | ₩203,149 | ₩195,221 | ₩197,850 | -0.70% | 20.9만 |
|---|
| 2026.05.08 | ₩199,732 | ₩200,493 | ₩192,164 | ₩199,812 | +0.04% | 16.7만 |
|---|
| 2026.05.07 | ₩200,213 | ₩208,421 | ₩199,078 | ₩199,585 | -0.31% | 21.3만 |
|---|
| 2026.05.06 | ₩191,857 | ₩199,865 | ₩191,857 | ₩198,998 | +3.72% | 19.3만 |
|---|
| 2026.05.05 | ₩190,442 | ₩191,723 | ₩185,931 | ₩188,400 | -1.07% | 12.7만 |
|---|
| 2026.05.04 | ₩203,950 | ₩203,950 | ₩186,505 | ₩187,626 | -8.00% | 21.3만 |
|---|
| 2026.05.01 | ₩199,131 | ₩208,381 | ₩198,891 | ₩202,909 | +1.90% | 14.2만 |
|---|
| 2026.04.30 | ₩208,982 | ₩220,941 | ₩183,501 | ₩196,422 | -6.01% | 29.2만 |
|---|
| 2026.04.29 | ₩205,778 | ₩207,607 | ₩199,585 | ₩204,550 | -0.60% | 17.9만 |
|---|
| 2026.04.28 | ₩206,446 | ₩208,955 | ₩203,242 | ₩206,472 | +0.01% | 13.1만 |
|---|
| 2026.04.27 | ₩201,013 | ₩206,886 | ₩201,013 | ₩205,004 | +1.99% | 11.3만 |
|---|
| 2026.04.24 | ₩201,814 | ₩204,617 | ₩196,582 | ₩201,974 | +0.08% | 18.8만 |
|---|
| 2026.04.23 | ₩198,397 | ₩203,963 | ₩193,993 | ₩202,989 | +2.31% | 19.2만 |
|---|
| 2026.04.22 | ₩200,052 | ₩204,737 | ₩197,343 | ₩199,545 | -0.25% | 20.3만 |
|---|
| 2026.04.21 | ₩200,840 | ₩207,514 | ₩196,355 | ₩197,223 | -1.80% | 11.5만 |
|---|
| 2026.04.20 | ₩187,986 | ₩199,518 | ₩187,986 | ₩199,278 | +6.01% | 12.8만 |
|---|
| 2026.04.17 | ₩178,603 | ₩193,205 | ₩178,603 | ₩188,707 | +5.66% | 16.4만 |
|---|
| 2026.04.16 | ₩179,711 | ₩182,781 | ₩168,179 | ₩174,665 | -2.81% | 18.9만 |
|---|
| 2026.04.15 | ₩183,969 | ₩185,130 | ₩176,774 | ₩179,591 | -2.38% | 19.5만 |
|---|
| 2026.04.14 | ₩188,427 | ₩192,004 | ₩184,543 | ₩185,036 | -1.80% | 10.6만 |
|---|
| 2026.04.13 | ₩198,384 | ₩201,280 | ₩172,690 | ₩188,133 | -5.17% | 25.9만 |
|---|
| 2026.04.10 | ₩207,193 | ₩207,193 | ₩188,066 | ₩198,611 | -4.14% | 17.1만 |
|---|
| 2026.04.09 | ₩199,879 | ₩208,141 | ₩199,545 | ₩206,045 | +3.09% | 13.9만 |
|---|
| 2026.04.08 | ₩200,279 | ₩205,965 | ₩199,492 | ₩202,201 | +0.96% | 11.5만 |
|---|
| 2026.04.07 | ₩191,056 | ₩196,542 | ₩190,589 | ₩194,353 | +1.73% | 9.1만 |
|---|
| 2026.04.06 | ₩186,678 | ₩191,870 | ₩185,490 | ₩191,443 | +2.55% | 10.7만 |
|---|
| 2026.04.02 | ₩186,171 | ₩188,453 | ₩179,818 | ₩186,678 | +0.27% | 12만 |
|---|
| 2026.04.01 | ₩181,312 | ₩189,855 | ₩180,044 | ₩188,974 | +4.23% | 8.4만 |
|---|
| 2026.03.31 | ₩180,125 | ₩181,686 | ₩176,854 | ₩180,245 | +0.07% | 11.4만 |
|---|
| 2026.03.30 | ₩177,482 | ₩181,259 | ₩176,401 | ₩177,962 | +0.27% | 8.3만 |
|---|
| 2026.03.27 | ₩174,398 | ₩176,334 | ₩169,113 | ₩174,185 | -0.12% | 9.5만 |
|---|
| 2026.03.26 | ₩166,430 | ₩179,684 | ₩166,430 | ₩174,412 | +4.80% | 15.9만 |
|---|
| 2026.03.25 | ₩181,686 | ₩183,461 | ₩163,787 | ₩170,207 | -6.32% | 12.7만 |
|---|
| 2026.03.24 | ₩181,246 | ₩184,556 | ₩179,551 | ₩180,885 | -0.20% | 9만 |
|---|
| 2026.03.23 | ₩180,698 | ₩187,973 | ₩178,710 | ₩181,940 | +0.69% | 18.9만 |
|---|
| 2026.03.20 | ₩177,629 | ₩178,082 | ₩167,912 | ₩174,652 | -1.68% | 29.7만 |
|---|
| 2026.03.19 | ₩177,602 | ₩182,514 | ₩173,744 | ₩177,909 | +0.17% | 34.6만 |
|---|
| 2026.03.18 | ₩182,994 | ₩185,143 | ₩171,689 | ₩178,309 | -2.56% | 19.1만 |
|---|
| 2026.03.17 | ₩179,911 | ₩187,879 | ₩173,731 | ₩185,130 | +2.90% | 18만 |
|---|
| 2026.03.16 | ₩179,884 | ₩184,569 | ₩175,947 | ₩177,922 | -1.09% | 15.1만 |
|---|
| 2026.03.13 | ₩181,686 | ₩188,173 | ₩177,015 | ₩178,603 | -1.70% | 12만 |
|---|
| 2026.03.12 | ₩176,534 | ₩183,635 | ₩171,369 | ₩181,633 | +2.89% | 17.4만 |
|---|
| 2026.03.11 | ₩185,624 | ₩189,548 | ₩177,215 | ₩180,391 | -2.82% | 24.4만 |
|---|
| 2026.03.10 | ₩183,742 | ₩189,855 | ₩178,816 | ₩186,184 | +1.33% | 11.3만 |
|---|
| 2026.03.09 | ₩183,835 | ₩185,250 | ₩174,866 | ₩183,742 | -0.05% | 20.5만 |
|---|
| 2026.03.06 | ₩189,414 | ₩190,856 | ₩185,277 | ₩185,490 | -2.07% | 10.9만 |
|---|
| 2026.03.05 | ₩191,657 | ₩199,612 | ₩191,657 | ₩194,486 | +1.48% | 10.1만 |
|---|
| 2026.03.04 | ₩187,919 | ₩195,728 | ₩185,744 | ₩194,580 | +3.54% | 14.3만 |
|---|
| 2026.03.03 | ₩178,870 | ₩190,002 | ₩177,682 | ₩187,519 | +4.84% | 31.8만 |
|---|
| 2026.03.02 | ₩176,948 | ₩186,344 | ₩176,307 | ₩182,661 | +3.23% | 19만 |
|---|
| 2026.02.27 | ₩183,248 | ₩184,436 | ₩175,666 | ₩180,031 | -1.76% | 17만 |
|---|
| 2026.02.26 | ₩179,377 | ₩187,225 | ₩179,043 | ₩186,037 | +3.71% | 10만 |
|---|
| 2026.02.25 | ₩172,076 | ₩178,763 | ₩169,059 | ₩178,736 | +3.87% | 10.4만 |
|---|
| 2026.02.24 | ₩169,780 | ₩175,386 | ₩169,513 | ₩171,075 | +0.76% | 5.8만 |
|---|
| 2026.02.23 | ₩174,479 | ₩176,214 | ₩168,512 | ₩169,780 | -2.69% | 10.4만 |
|---|
| 2026.02.20 | ₩176,681 | ₩179,818 | ₩172,917 | ₩174,358 | -1.31% | 12.6만 |
|---|
| 2026.02.19 | ₩178,550 | ₩181,993 | ₩176,481 | ₩178,750 | +0.11% | 11.7만 |
|---|
| 2026.02.18 | ₩178,376 | ₩181,980 | ₩177,175 | ₩180,592 | +1.24% | 8.9만 |
|---|
| 2026.02.17 | ₩175,052 | ₩180,765 | ₩174,932 | ₩179,724 | +2.67% | 9.5만 |
|---|
| 2026.02.13 | ₩170,287 | ₩178,763 | ₩169,220 | ₩175,052 | +2.80% | 11.6만 |
|---|
| 2026.02.12 | ₩170,101 | ₩172,797 | ₩164,922 | ₩170,688 | +0.35% | 7.6만 |
|---|
| 2026.02.11 | ₩163,987 | ₩171,075 | ₩161,465 | ₩170,127 | +3.74% | 11.3만 |
|---|
| 2026.02.10 | ₩160,530 | ₩164,134 | ₩159,663 | ₩161,878 | +0.84% | 9.9만 |
|---|
| 2026.02.09 | ₩165,229 | ₩166,844 | ₩160,584 | ₩160,637 | -2.78% | 4.1만 |
|---|
| 2026.02.06 | ₩159,983 | ₩166,403 | ₩159,983 | ₩164,294 | +2.69% | 10.5만 |
|---|
| 2026.02.05 | ₩159,503 | ₩161,505 | ₩154,364 | ₩158,435 | -0.67% | 17.9만 |
|---|
| 2026.02.04 | ₩163,200 | ₩163,200 | ₩157,981 | ₩157,981 | -3.20% | 5.9만 |
|---|
| 2026.02.03 | ₩163,627 | ₩166,630 | ₩153,483 | ₩161,451 | -1.33% | 10.8만 |
|---|
| 2026.02.02 | ₩161,838 | ₩166,377 | ₩160,277 | ₩164,441 | +1.61% | 4.7만 |
|---|
| 2026.01.30 | ₩157,127 | ₩162,039 | ₩157,127 | ₩161,838 | +3.00% | 7.3만 |
|---|
| 2026.01.29 | ₩155,271 | ₩160,597 | ₩154,898 | ₩159,543 | +2.75% | 9.5만 |
|---|
| 2026.01.28 | ₩158,448 | ₩166,123 | ₩152,162 | ₩154,257 | -2.65% | 12.6만 |
|---|
| 2026.01.27 | ₩168,846 | ₩168,846 | ₩146,823 | ₩156,846 | -7.11% | 18.4만 |
|---|
| 2026.01.26 | ₩185,664 | ₩191,830 | ₩184,756 | ₩190,309 | +2.50% | 11.6만 |
|---|
| 2026.01.23 | ₩188,974 | ₩191,310 | ₩184,596 | ₩185,637 | -1.77% | 9.2만 |
|---|
| 2026.01.22 | ₩187,332 | ₩192,137 | ₩186,278 | ₩190,148 | +1.50% | 5.1만 |
|---|
| 2026.01.21 | ₩176,067 | ₩185,730 | ₩176,067 | ₩185,250 | +5.22% | 8.3만 |
|---|
| 2026.01.20 | ₩183,528 | ₩183,808 | ₩174,826 | ₩175,466 | -4.39% | 9.4만 |
|---|
| 2026.01.16 | ₩186,678 | ₩189,414 | ₩185,464 | ₩185,464 | -0.65% | 10.7만 |
|---|
| 2026.01.15 | ₩191,630 | ₩195,140 | ₩183,221 | ₩186,264 | -2.80% | 16.5만 |
|---|
| 2026.01.14 | ₩190,656 | ₩194,300 | ₩186,838 | ₩190,282 | -0.20% | 11.6만 |
|---|
| 2026.01.13 | ₩184,983 | ₩191,737 | ₩181,579 | ₩190,549 | +3.01% | 7.8만 |
|---|
| 2026.01.12 | ₩198,037 | ₩198,037 | ₩182,727 | ₩185,290 | -6.44% | 12.1만 |
|---|
| 2026.01.09 | ₩200,226 | ₩200,466 | ₩196,075 | ₩199,345 | -0.44% | 6.5만 |
|---|
| 2026.01.08 | ₩197,450 | ₩201,120 | ₩193,539 | ₩200,640 | +1.62% | 9.3만 |
|---|
| 2026.01.07 | ₩201,200 | ₩202,041 | ₩196,609 | ₩198,664 | -1.26% | 8.3만 |
|---|
| 2026.01.06 | ₩196,035 | ₩201,934 | ₩192,337 | ₩201,280 | +2.68% | 8.9만 |
|---|
| 2026.01.05 | ₩189,294 | ₩201,267 | ₩189,294 | ₩195,835 | +3.46% | 7.8만 |
|---|
| 2026.01.02 | ₩188,667 | ₩190,162 | ₩184,115 | ₩189,268 | +0.32% | 6.7만 |
|---|
| 2025.12.31 | ₩194,446 | ₩194,446 | ₩185,664 | ₩187,386 | -3.63% | 10만 |
|---|
| 2025.12.30 | ₩194,687 | ₩196,809 | ₩187,986 | ₩194,193 | -0.25% | 18만 |
|---|
| 2025.12.29 | ₩197,129 | ₩197,757 | ₩190,415 | ₩195,381 | -0.89% | 9.9만 |
|---|
| 2025.12.26 | ₩196,355 | ₩198,718 | ₩193,125 | ₩196,729 | +0.19% | 21.5만 |
|---|
| 2025.12.24 | ₩193,445 | ₩198,784 | ₩193,138 | ₩197,303 | +1.99% | 5.7만 |
|---|
| 2025.12.23 | ₩193,352 | ₩196,128 | ₩190,963 | ₩193,966 | +0.32% | 8.6만 |
|---|
| 2025.12.22 | ₩192,604 | ₩197,543 | ₩191,897 | ₩193,392 | +0.41% | 9.9만 |
|---|
| 2025.12.19 | ₩196,942 | ₩199,452 | ₩190,028 | ₩190,496 | -3.27% | 19.4만 |
|---|
| 2025.12.18 | ₩198,798 | ₩199,812 | ₩195,274 | ₩197,463 | -0.67% | 9.8만 |
|---|
| 2025.12.17 | ₩196,582 | ₩203,803 | ₩194,793 | ₩194,900 | -0.86% | 6.9만 |
|---|
| 2025.12.16 | ₩194,420 | ₩198,878 | ₩192,858 | ₩195,995 | +0.81% | 9.7만 |
|---|
| 2025.12.15 | ₩200,213 | ₩200,213 | ₩189,361 | ₩194,433 | -2.89% | 9.6만 |
|---|
| 2025.12.12 | ₩197,450 | ₩199,732 | ₩195,421 | ₩198,130 | +0.34% | 12.2만 |
|---|
| 2025.12.11 | ₩196,021 | ₩201,120 | ₩192,818 | ₩198,958 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩188,880 | ₩196,382 | ₩186,558 | ₩194,420 | +2.93% | 10.9만 |
|---|
| 2025.12.09 | ₩184,102 | ₩190,082 | ₩183,061 | ₩189,041 | +2.68% | 8.9만 |
|---|
| 2025.12.08 | ₩194,767 | ₩194,767 | ₩183,315 | ₩183,755 | -5.65% | 7.2만 |
|---|
| 2025.12.05 | ₩204,991 | ₩207,567 | ₩190,402 | ₩191,844 | -6.41% | 9.4만 |
|---|
| 2025.12.04 | ₩215,776 | ₩216,216 | ₩203,736 | ₩206,486 | -4.31% | 14.1만 |
|---|
| 2025.12.03 | ₩209,062 | ₩216,323 | ₩209,062 | ₩212,506 | +1.65% | 9.2만 |
|---|
| 2025.12.02 | ₩206,926 | ₩212,519 | ₩201,601 | ₩207,927 | +0.48% | 18만 |
|---|
| 2025.12.01 | ₩201,681 | ₩211,238 | ₩200,733 | ₩206,446 | +2.36% | 7.7만 |
|---|
| 2025.11.28 | ₩205,552 | ₩210,850 | ₩204,350 | ₩206,432 | +0.43% | 5.2만 |
|---|
| 2025.11.26 | ₩204,938 | ₩209,502 | ₩203,202 | ₩207,714 | +1.35% | 12.5만 |
|---|
| 2025.11.25 | ₩197,543 | ₩206,699 | ₩195,955 | ₩204,911 | +3.73% | 7만 |
|---|
| 2025.11.24 | ₩189,241 | ₩202,241 | ₩188,080 | ₩198,304 | +4.79% | 8만 |
|---|
| 2025.11.21 | ₩180,725 | ₩191,830 | ₩178,523 | ₩188,053 | +4.05% | 11.5만 |
|---|
| 2025.11.20 | ₩182,834 | ₩185,410 | ₩174,852 | ₩180,592 | -1.23% | 4.3만 |
|---|
| 2025.11.19 | ₩177,749 | ₩183,275 | ₩175,867 | ₩182,140 | +2.47% | 4.9만 |
|---|
| 2025.11.18 | ₩175,400 | ₩181,219 | ₩174,852 | ₩176,294 | +0.51% | 6만 |
|---|
| 2025.11.17 | ₩182,767 | ₩183,421 | ₩175,747 | ₩175,973 | -3.72% | 6.4만 |
|---|
| 2025.11.14 | ₩183,421 | ₩185,130 | ₩181,326 | ₩183,835 | +0.23% | 4.9만 |
|---|
| 2025.11.13 | ₩184,009 | ₩187,786 | ₩182,327 | ₩184,369 | +0.20% | 5.6만 |
|---|
| 2025.11.12 | ₩181,286 | ₩187,052 | ₩180,125 | ₩184,009 | +1.50% | 9.6만 |
|---|
| 2025.11.11 | ₩176,748 | ₩182,087 | ₩176,748 | ₩180,098 | +1.90% | 9.1만 |
|---|
| 2025.11.10 | ₩178,243 | ₩183,341 | ₩158,849 | ₩178,082 | -0.09% | 6.7만 |
|---|
| 2025.11.07 | ₩172,156 | ₩177,148 | ₩170,087 | ₩176,294 | +2.40% | 7.5만 |
|---|
| 2025.11.06 | ₩178,483 | ₩180,672 | ₩172,783 | ₩173,744 | -2.65% | 7.2만 |
|---|
| 2025.11.05 | ₩175,706 | ₩180,365 | ₩172,503 | ₩179,364 | +2.08% | 8.1만 |
|---|
| 2025.11.04 | ₩175,319 | ₩179,511 | ₩173,224 | ₩176,080 | +0.43% | 7.7만 |
|---|
| 2025.11.03 | ₩170,915 | ₩182,821 | ₩167,298 | ₩177,388 | +3.79% | 12.1만 |
|---|
| 2025.10.31 | ₩169,834 | ₩170,915 | ₩166,110 | ₩170,141 | +0.18% | 7.6만 |
|---|
| 2025.10.30 | ₩173,224 | ₩175,279 | ₩168,165 | ₩168,739 | -2.59% | 3.3만 |
|---|
| 2025.10.29 | ₩180,218 | ₩182,127 | ₩171,062 | ₩176,040 | -2.32% | 7.3만 |
|---|
| 2025.10.28 | ₩188,467 | ₩188,467 | ₩181,873 | ₩182,354 | -3.24% | 6.8만 |
|---|
| 2025.10.27 | ₩188,667 | ₩191,603 | ₩185,050 | ₩190,015 | +0.71% | 5.1만 |
|---|
| 2025.10.24 | ₩208,808 | ₩209,556 | ₩185,704 | ₩188,467 | -9.74% | 12.3만 |
|---|
| 2025.10.23 | ₩227,148 | ₩228,322 | ₩198,464 | ₩206,886 | -8.92% | 8.7만 |
|---|
| 2025.10.22 | ₩238,119 | ₩239,214 | ₩231,793 | ₩237,252 | -0.36% | 2.8만 |
|---|
| 2025.10.21 | ₩235,623 | ₩240,295 | ₩235,623 | ₩239,721 | +1.74% | 2.4만 |
|---|
| 2025.10.20 | ₩232,340 | ₩237,105 | ₩231,259 | ₩236,931 | +1.98% | 3.4만 |
|---|
| 2025.10.17 | ₩230,271 | ₩232,300 | ₩229,163 | ₩231,539 | +0.55% | 3.6만 |
|---|
| 2025.10.16 | ₩240,081 | ₩240,575 | ₩229,070 | ₩230,591 | -3.95% | 6.8만 |
|---|
| 2025.10.15 | ₩239,681 | ₩240,789 | ₩233,328 | ₩239,294 | -0.16% | 5.4만 |
|---|
| 2025.10.14 | ₩220,434 | ₩240,255 | ₩219,299 | ₩239,281 | +8.55% | 7.5만 |
|---|
| 2025.10.13 | ₩225,413 | ₩225,413 | ₩220,367 | ₩223,744 | -0.74% | 10.4만 |
|---|
| 2025.10.10 | ₩233,835 | ₩233,848 | ₩219,980 | ₩220,220 | -5.82% | 4.3만 |
|---|