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 | ₩240,059 | ₩240,059 | ₩234,153 | ₩234,461 | -2.33% | 3.5만 |
| 2026.10.08 | ₩234,487 | ₩242,063 | ₩233,605 | ₩240,767 | +2.68% | 5.1만 |
| 2026.10.07 | ₩230,746 | ₩236,759 | ₩230,653 | ₩235,743 | +2.17% | 4.5만 |
| 2026.10.06 | ₩237,560 | ₩237,560 | ₩233,365 | ₩236,438 | -0.47% | 5.6만 |
| 2026.10.05 | ₩231,307 | ₩237,574 | ₩231,307 | ₩235,529 | +1.83% | 6.3만 |
| 2026.10.02 | ₩229,945 | ₩236,264 | ₩229,945 | ₩233,071 | +1.36% | 4.7만 |
| 2026.10.01 | ₩230,679 | ₩231,281 | ₩223,651 | ₩229,317 | -0.59% | 7.5만 |
| 2026.09.30 | ₩230,332 | ₩230,800 | ₩226,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,181 |
| -0.93% |
| 8.7만 |
| 2026.09.29 | ₩228,047 | ₩232,483 | ₩225,201 | ₩230,492 | +1.07% | 3.8만 |
|---|
| 2026.09.28 | ₩229,637 | ₩231,615 | ₩227,286 | ₩228,983 | -0.29% | 4.9만 |
|---|
| 2026.09.25 | ₩230,118 | ₩232,470 | ₩228,742 | ₩229,798 | -0.14% | 5.4만 |
|---|
| 2026.09.24 | ₩227,272 | ₩229,103 | ₩225,268 | ₩228,141 | +0.38% | 6.2만 |
|---|
| 2026.09.23 | ₩228,421 | ₩230,319 | ₩226,377 | ₩227,232 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩229,744 | ₩234,354 | ₩227,914 | ₩231,134 | +0.60% | 7.6만 |
|---|
| 2026.09.21 | ₩240,019 | ₩242,464 | ₩224,694 | ₩228,595 | -4.76% | 11.5만 |
|---|
| 2026.09.18 | ₩243,907 | ₩244,829 | ₩241,970 | ₩243,359 | -0.22% | 6.3만 |
|---|
| 2026.09.17 | ₩252,151 | ₩253,286 | ₩246,192 | ₩246,873 | -2.09% | 4.1만 |
|---|
| 2026.09.16 | ₩246,686 | ₩248,049 | ₩241,876 | ₩247,969 | +0.52% | 5.9만 |
|---|
| 2026.09.15 | ₩256,253 | ₩258,577 | ₩245,550 | ₩246,686 | -3.73% | 8.6만 |
|---|
| 2026.09.14 | ₩255,197 | ₩258,551 | ₩253,206 | ₩256,293 | +0.43% | 5.4만 |
|---|
| 2026.09.11 | ₩257,669 | ₩257,669 | ₩252,792 | ₩254,863 | -1.09% | 5만 |
|---|
| 2026.09.10 | ₩251,670 | ₩254,649 | ₩249,933 | ₩253,861 | +0.87% | 5.5만 |
|---|
| 2026.09.09 | ₩254,502 | ₩258,324 | ₩252,538 | ₩253,099 | -0.55% | 5.3만 |
|---|
| 2026.09.08 | ₩254,422 | ₩257,589 | ₩249,919 | ₩256,533 | +0.83% | 7.5만 |
|---|
| 2026.09.04 | ₩253,273 | ₩261,276 | ₩252,912 | ₩254,582 | +0.52% | 9만 |
|---|
| 2026.09.03 | ₩257,188 | ₩258,310 | ₩252,658 | ₩256,106 | -0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩243,159 | ₩254,783 | ₩243,119 | ₩254,622 | +4.71% | 5.7만 |
|---|
| 2026.09.01 | ₩243,974 | ₩245,844 | ₩240,513 | ₩240,914 | -1.25% | 5.3만 |
|---|
| 2026.08.31 | ₩249,559 | ₩250,200 | ₩243,546 | ₩245,590 | -1.59% | 10.1만 |
|---|
| 2026.08.28 | ₩254,262 | ₩259,326 | ₩251,269 | ₩251,656 | -1.02% | 9.2만 |
|---|
| 2026.08.27 | ₩254,035 | ₩258,658 | ₩252,084 | ₩253,928 | -0.04% | 5.9만 |
|---|
| 2026.08.26 | ₩260,087 | ₩262,572 | ₩253,233 | ₩255,357 | -1.82% | 7.1만 |
|---|
| 2026.08.25 | ₩254,342 | ₩260,435 | ₩252,244 | ₩258,470 | +1.62% | 5.3만 |
|---|
| 2026.08.24 | ₩251,883 | ₩258,805 | ₩250,066 | ₩254,275 | +0.95% | 6.3만 |
|---|
| 2026.08.21 | ₩247,581 | ₩254,569 | ₩247,581 | ₩251,549 | +1.60% | 4.5만 |
|---|
| 2026.08.20 | ₩247,007 | ₩247,194 | ₩238,589 | ₩245,764 | -0.50% | 11만 |
|---|
| 2026.08.19 | ₩253,193 | ₩254,155 | ₩246,432 | ₩246,579 | -2.61% | 5.4만 |
|---|
| 2026.08.18 | ₩254,021 | ₩258,925 | ₩250,040 | ₩252,658 | -0.54% | 5.8만 |
|---|
| 2026.08.17 | ₩257,027 | ₩259,432 | ₩251,843 | ₩253,861 | -1.23% | 6.1만 |
|---|
| 2026.08.14 | ₩261,250 | ₩263,855 | ₩254,168 | ₩260,207 | -0.40% | 10만 |
|---|
| 2026.08.13 | ₩254,863 | ₩257,228 | ₩250,200 | ₩250,774 | -1.60% | 7.2만 |
|---|
| 2026.08.12 | ₩250,427 | ₩258,484 | ₩249,198 | ₩253,393 | +1.18% | 7.8만 |
|---|
| 2026.08.11 | ₩250,387 | ₩257,268 | ₩248,423 | ₩250,040 | -0.14% | 7.5만 |
|---|
| 2026.08.10 | ₩250,200 | ₩253,514 | ₩249,225 | ₩249,639 | -0.22% | 10.4만 |
|---|
| 2026.08.07 | ₩253,754 | ₩254,288 | ₩248,116 | ₩250,026 | -1.47% | 9.8만 |
|---|
| 2026.08.06 | ₩254,876 | ₩260,194 | ₩252,525 | ₩253,901 | -0.38% | 12.7만 |
|---|
| 2026.08.05 | ₩258,711 | ₩267,396 | ₩255,411 | ₩257,215 | -0.58% | 7.4만 |
|---|
| 2026.08.04 | ₩251,950 | ₩260,501 | ₩251,576 | ₩258,711 | +2.68% | 13.1만 |
|---|
| 2026.08.03 | ₩241,609 | ₩253,073 | ₩241,609 | ₩251,322 | +4.02% | 12.7만 |
|---|
| 2026.07.31 | ₩242,638 | ₩245,911 | ₩235,008 | ₩240,246 | -0.99% | 9.8만 |
|---|
| 2026.07.30 | ₩250,414 | ₩252,658 | ₩241,408 | ₩241,970 | -3.37% | 16.3만 |
|---|
| 2026.07.29 | ₩251,469 | ₩258,390 | ₩246,272 | ₩247,929 | -1.41% | 18.6만 |
|---|
| 2026.07.28 | ₩261,931 | ₩261,931 | ₩248,383 | ₩253,393 | -3.26% | 21.2만 |
|---|
| 2026.07.27 | ₩273,462 | ₩275,225 | ₩256,573 | ₩261,650 | -4.32% | 21.6만 |
|---|
| 2026.07.24 | ₩249,305 | ₩290,778 | ₩249,305 | ₩273,462 | +9.69% | 35.3만 |
|---|
| 2026.07.23 | ₩247,688 | ₩248,971 | ₩240,019 | ₩241,943 | -2.32% | 11.6만 |
|---|
| 2026.07.22 | ₩249,412 | ₩251,269 | ₩243,185 | ₩249,438 | +0.01% | 15.2만 |
|---|
| 2026.07.21 | ₩251,723 | ₩255,411 | ₩244,415 | ₩252,284 | +0.22% | 21.3만 |
|---|
| 2026.07.20 | ₩257,522 | ₩260,288 | ₩250,788 | ₩251,042 | -2.52% | 9.3만 |
|---|
| 2026.07.17 | ₩259,740 | ₩260,795 | ₩251,830 | ₩256,613 | -1.20% | 6.8만 |
|---|
| 2026.07.16 | ₩259,579 | ₩269,213 | ₩258,364 | ₩260,996 | +0.55% | 9.3만 |
|---|
| 2026.07.15 | ₩263,655 | ₩268,291 | ₩259,272 | ₩259,927 | -1.41% | 9.3만 |
|---|
| 2026.07.14 | ₩262,265 | ₩267,903 | ₩259,740 | ₩261,704 | -0.21% | 7.2만 |
|---|
| 2026.07.13 | ₩266,020 | ₩270,215 | ₩258,390 | ₩262,265 | -1.41% | 9.1만 |
|---|
| 2026.07.10 | ₩271,791 | ₩277,523 | ₩266,647 | ₩266,928 | -1.79% | 10.7만 |
|---|
| 2026.07.09 | ₩262,011 | ₩272,019 | ₩260,595 | ₩271,805 | +3.74% | 9만 |
|---|
| 2026.07.08 | ₩265,752 | ₩267,943 | ₩256,279 | ₩259,820 | -2.23% | 15.3만 |
|---|
| 2026.07.07 | ₩269,373 | ₩273,502 | ₩259,807 | ₩266,033 | -1.24% | 14.1만 |
|---|
| 2026.07.06 | ₩275,573 | ₩279,968 | ₩267,222 | ₩269,373 | -2.25% | 14만 |
|---|
| 2026.07.02 | ₩294,278 | ₩295,294 | ₩276,428 | ₩277,884 | -5.57% | 20.5만 |
|---|
| 2026.07.01 | ₩300,638 | ₩303,177 | ₩288,413 | ₩293,223 | -2.47% | 11.7만 |
|---|
| 2026.06.30 | ₩298,687 | ₩304,206 | ₩295,280 | ₩299,062 | +0.13% | 9.9만 |
|---|
| 2026.06.29 | ₩283,456 | ₩299,476 | ₩281,933 | ₩298,915 | +5.45% | 9.6만 |
|---|
| 2026.06.26 | ₩269,680 | ₩287,117 | ₩268,384 | ₩285,620 | +5.91% | 16.6만 |
|---|
| 2026.06.25 | ₩260,622 | ₩270,736 | ₩260,181 | ₩269,680 | +3.48% | 11.1만 |
|---|
| 2026.06.24 | ₩247,381 | ₩260,635 | ₩246,178 | ₩260,221 | +5.19% | 11.8만 |
|---|
| 2026.06.23 | ₩241,569 | ₩247,167 | ₩238,589 | ₩246,686 | +2.12% | 8.4만 |
|---|
| 2026.06.22 | ₩239,351 | ₩245,337 | ₩227,954 | ₩242,811 | +1.45% | 6.6만 |
|---|
| 2026.06.18 | ₩235,650 | ₩241,769 | ₩232,831 | ₩237,761 | +0.90% | 11.3만 |
|---|
| 2026.06.17 | ₩231,307 | ₩237,320 | ₩230,586 | ₩231,681 | +0.16% | 10.2만 |
|---|
| 2026.06.16 | ₩232,229 | ₩232,977 | ₩220,231 | ₩231,160 | -0.46% | 12.1만 |
|---|
| 2026.06.15 | ₩242,010 | ₩242,036 | ₩231,080 | ₩231,347 | -4.41% | 7.5만 |
|---|
| 2026.06.12 | ₩236,465 | ₩244,508 | ₩235,409 | ₩238,429 | +0.83% | 17.2만 |
|---|
| 2026.06.11 | ₩232,350 | ₩237,280 | ₩225,415 | ₩236,451 | +1.77% | 15.5만 |
|---|
| 2026.06.10 | ₩228,328 | ₩232,737 | ₩227,139 | ₩228,916 | +0.26% | 12.2만 |
|---|
| 2026.06.09 | ₩229,744 | ₩233,392 | ₩225,455 | ₩226,471 | -1.42% | 12.3만 |
|---|
| 2026.06.08 | ₩223,892 | ₩228,742 | ₩223,264 | ₩227,740 | +1.72% | 11.2만 |
|---|
| 2026.06.05 | ₩224,199 | ₩230,800 | ₩219,910 | ₩223,531 | -0.30% | 14.9만 |
|---|
| 2026.06.04 | ₩222,609 | ₩226,631 | ₩207,204 | ₩224,199 | +0.71% | 16.9만 |
|---|
| 2026.06.03 | ₩220,565 | ₩224,159 | ₩219,937 | ₩222,075 | +0.68% | 15.9만 |
|---|
| 2026.06.02 | ₩222,903 | ₩225,816 | ₩215,114 | ₩221,233 | -0.75% | 14만 |
|---|
| 2026.06.01 | ₩219,656 | ₩227,139 | ₩219,536 | ₩224,079 | +2.01% | 18만 |
|---|
| 2026.05.29 | ₩215,795 | ₩224,199 | ₩210,745 | ₩220,578 | +2.22% | 16.9만 |
|---|
| 2026.05.28 | ₩221,487 | ₩223,638 | ₩213,484 | ₩215,795 | -2.57% | 9.4만 |
|---|
| 2026.05.27 | ₩224,787 | ₩228,007 | ₩220,752 | ₩223,037 | -0.78% | 17.3만 |
|---|
| 2026.05.26 | ₩214,325 | ₩222,462 | ₩214,325 | ₩222,355 | +3.75% | 15.1만 |
|---|
| 2026.05.22 | ₩212,869 | ₩216,450 | ₩209,168 | ₩213,671 | +0.38% | 10.7만 |
|---|
| 2026.05.21 | ₩207,631 | ₩211,466 | ₩205,240 | ₩211,252 | +1.74% | 8.7만 |
|---|
| 2026.05.20 | ₩209,836 | ₩210,705 | ₩202,862 | ₩208,019 | -0.87% | 17.1만 |
|---|
| 2026.05.19 | ₩208,032 | ₩210,317 | ₩202,675 | ₩209,101 | +0.51% | 18.4만 |
|---|
| 2026.05.18 | ₩202,968 | ₩212,174 | ₩202,955 | ₩208,634 | +2.79% | 20.3만 |
|---|
| 2026.05.15 | ₩199,869 | ₩205,240 | ₩196,582 | ₩204,652 | +2.39% | 18.4만 |
|---|
| 2026.05.14 | ₩201,325 | ₩204,425 | ₩199,388 | ₩200,804 | -0.26% | 17.4만 |
|---|
| 2026.05.13 | ₩197,049 | ₩200,256 | ₩193,870 | ₩200,256 | +1.63% | 10.9만 |
|---|
| 2026.05.12 | ₩199,374 | ₩199,401 | ₩190,115 | ₩198,172 | -0.60% | 21만 |
|---|
| 2026.05.11 | ₩199,454 | ₩203,356 | ₩195,419 | ₩198,052 | -0.70% | 20.9만 |
|---|
| 2026.05.08 | ₩199,935 | ₩200,697 | ₩192,360 | ₩200,016 | +0.04% | 16.7만 |
|---|
| 2026.05.07 | ₩200,416 | ₩208,634 | ₩199,281 | ₩199,789 | -0.31% | 21.3만 |
|---|
| 2026.05.06 | ₩192,052 | ₩200,069 | ₩192,052 | ₩199,201 | +3.72% | 19.3만 |
|---|
| 2026.05.05 | ₩190,636 | ₩191,919 | ₩186,120 | ₩188,592 | -1.07% | 12.7만 |
|---|
| 2026.05.04 | ₩204,158 | ₩204,158 | ₩186,695 | ₩187,817 | -8.00% | 21.3만 |
|---|
| 2026.05.01 | ₩199,334 | ₩208,593 | ₩199,094 | ₩203,115 | +1.90% | 14.2만 |
|---|
| 2026.04.30 | ₩209,195 | ₩221,166 | ₩183,688 | ₩196,622 | -6.01% | 29.2만 |
|---|
| 2026.04.29 | ₩205,988 | ₩207,819 | ₩199,789 | ₩204,759 | -0.60% | 17.9만 |
|---|
| 2026.04.28 | ₩206,656 | ₩209,168 | ₩203,449 | ₩206,683 | +0.01% | 13.1만 |
|---|
| 2026.04.27 | ₩201,218 | ₩207,097 | ₩201,218 | ₩205,213 | +1.99% | 11.3만 |
|---|
| 2026.04.24 | ₩202,020 | ₩204,826 | ₩196,782 | ₩202,180 | +0.08% | 18.8만 |
|---|
| 2026.04.23 | ₩198,599 | ₩204,171 | ₩194,190 | ₩203,196 | +2.31% | 19.2만 |
|---|
| 2026.04.22 | ₩200,256 | ₩204,946 | ₩197,544 | ₩199,748 | -0.25% | 20.3만 |
|---|
| 2026.04.21 | ₩201,044 | ₩207,725 | ₩196,555 | ₩197,424 | -1.80% | 11.5만 |
|---|
| 2026.04.20 | ₩188,178 | ₩199,722 | ₩188,178 | ₩199,481 | +6.01% | 12.8만 |
|---|
| 2026.04.17 | ₩178,785 | ₩193,402 | ₩178,785 | ₩188,899 | +5.66% | 16.4만 |
|---|
| 2026.04.16 | ₩179,894 | ₩182,967 | ₩168,350 | ₩174,843 | -2.81% | 18.9만 |
|---|
| 2026.04.15 | ₩184,156 | ₩185,318 | ₩176,954 | ₩179,774 | -2.38% | 19.5만 |
|---|
| 2026.04.14 | ₩188,619 | ₩192,199 | ₩184,731 | ₩185,225 | -1.80% | 10.6만 |
|---|
| 2026.04.13 | ₩198,586 | ₩201,485 | ₩172,866 | ₩188,325 | -5.17% | 25.9만 |
|---|
| 2026.04.10 | ₩207,404 | ₩207,404 | ₩188,258 | ₩198,813 | -4.14% | 17.1만 |
|---|
| 2026.04.09 | ₩200,082 | ₩208,353 | ₩199,748 | ₩206,255 | +3.09% | 13.9만 |
|---|
| 2026.04.08 | ₩200,483 | ₩206,175 | ₩199,695 | ₩202,407 | +0.96% | 11.5만 |
|---|
| 2026.04.07 | ₩191,251 | ₩196,742 | ₩190,783 | ₩194,551 | +1.73% | 9.1만 |
|---|
| 2026.04.06 | ₩186,868 | ₩192,066 | ₩185,679 | ₩191,638 | +2.55% | 10.7만 |
|---|
| 2026.04.02 | ₩186,361 | ₩188,645 | ₩180,001 | ₩186,868 | +0.27% | 12만 |
|---|
| 2026.04.01 | ₩181,497 | ₩190,048 | ₩180,228 | ₩189,166 | +4.23% | 8.4만 |
|---|
| 2026.03.31 | ₩180,308 | ₩181,871 | ₩177,035 | ₩180,428 | +0.07% | 11.4만 |
|---|
| 2026.03.30 | ₩177,663 | ₩181,444 | ₩176,580 | ₩178,144 | +0.27% | 8.3만 |
|---|
| 2026.03.27 | ₩174,576 | ₩176,513 | ₩169,285 | ₩174,362 | -0.12% | 9.5만 |
|---|
| 2026.03.26 | ₩166,600 | ₩179,867 | ₩166,600 | ₩174,589 | +4.80% | 15.9만 |
|---|
| 2026.03.25 | ₩181,871 | ₩183,648 | ₩163,954 | ₩170,381 | -6.32% | 12.7만 |
|---|
| 2026.03.24 | ₩181,430 | ₩184,744 | ₩179,734 | ₩181,070 | -0.20% | 9만 |
|---|
| 2026.03.23 | ₩180,883 | ₩188,164 | ₩178,892 | ₩182,125 | +0.69% | 18.9만 |
|---|
| 2026.03.20 | ₩177,810 | ₩178,264 | ₩168,083 | ₩174,830 | -1.68% | 29.7만 |
|---|
| 2026.03.19 | ₩177,783 | ₩182,700 | ₩173,921 | ₩178,090 | +0.17% | 34.6만 |
|---|
| 2026.03.18 | ₩183,181 | ₩185,332 | ₩171,864 | ₩178,491 | -2.56% | 19.1만 |
|---|
| 2026.03.17 | ₩180,094 | ₩188,071 | ₩173,908 | ₩185,318 | +2.90% | 18만 |
|---|
| 2026.03.16 | ₩180,068 | ₩184,757 | ₩176,126 | ₩178,103 | -1.09% | 15.1만 |
|---|
| 2026.03.13 | ₩181,871 | ₩188,365 | ₩177,195 | ₩178,785 | -1.70% | 12만 |
|---|
| 2026.03.12 | ₩176,714 | ₩183,822 | ₩171,543 | ₩181,818 | +2.89% | 17.4만 |
|---|
| 2026.03.11 | ₩185,813 | ₩189,741 | ₩177,395 | ₩180,575 | -2.82% | 24.4만 |
|---|
| 2026.03.10 | ₩183,929 | ₩190,048 | ₩178,999 | ₩186,374 | +1.33% | 11.3만 |
|---|
| 2026.03.09 | ₩184,022 | ₩185,439 | ₩175,044 | ₩183,929 | -0.05% | 20.5만 |
|---|
| 2026.03.06 | ₩189,607 | ₩191,050 | ₩185,465 | ₩185,679 | -2.07% | 10.9만 |
|---|
| 2026.03.05 | ₩191,852 | ₩199,815 | ₩191,852 | ₩194,685 | +1.48% | 10.1만 |
|---|
| 2026.03.04 | ₩188,111 | ₩195,927 | ₩185,933 | ₩194,778 | +3.54% | 14.3만 |
|---|
| 2026.03.03 | ₩179,052 | ₩190,195 | ₩177,863 | ₩187,710 | +4.84% | 31.8만 |
|---|
| 2026.03.02 | ₩177,128 | ₩186,534 | ₩176,487 | ₩182,847 | +3.23% | 19만 |
|---|
| 2026.02.27 | ₩183,435 | ₩184,624 | ₩175,845 | ₩180,215 | -1.76% | 17만 |
|---|
| 2026.02.26 | ₩179,560 | ₩187,416 | ₩179,226 | ₩186,227 | +3.71% | 10만 |
|---|
| 2026.02.25 | ₩172,251 | ₩178,945 | ₩169,232 | ₩178,918 | +3.87% | 10.4만 |
|---|
| 2026.02.24 | ₩169,953 | ₩175,565 | ₩169,686 | ₩171,249 | +0.76% | 5.8만 |
|---|
| 2026.02.23 | ₩174,656 | ₩176,393 | ₩168,684 | ₩169,953 | -2.69% | 10.4만 |
|---|
| 2026.02.20 | ₩176,861 | ₩180,001 | ₩173,093 | ₩174,536 | -1.31% | 12.6만 |
|---|
| 2026.02.19 | ₩178,731 | ₩182,179 | ₩176,660 | ₩178,932 | +0.11% | 11.7만 |
|---|
| 2026.02.18 | ₩178,558 | ₩182,165 | ₩177,355 | ₩180,776 | +1.24% | 8.9만 |
|---|
| 2026.02.17 | ₩175,231 | ₩180,949 | ₩175,111 | ₩179,907 | +2.67% | 9.5만 |
|---|
| 2026.02.13 | ₩170,461 | ₩178,945 | ₩169,392 | ₩175,231 | +2.80% | 11.6만 |
|---|
| 2026.02.12 | ₩170,274 | ₩172,973 | ₩165,090 | ₩170,862 | +0.35% | 7.6만 |
|---|
| 2026.02.11 | ₩164,154 | ₩171,249 | ₩161,629 | ₩170,301 | +3.74% | 11.3만 |
|---|
| 2026.02.10 | ₩160,694 | ₩164,301 | ₩159,825 | ₩162,043 | +0.84% | 9.9만 |
|---|
| 2026.02.09 | ₩165,397 | ₩167,014 | ₩160,747 | ₩160,801 | -2.78% | 4.1만 |
|---|
| 2026.02.06 | ₩160,146 | ₩166,573 | ₩160,146 | ₩164,462 | +2.69% | 10.5만 |
|---|
| 2026.02.05 | ₩159,665 | ₩161,669 | ₩154,521 | ₩158,596 | -0.67% | 17.9만 |
|---|
| 2026.02.04 | ₩163,366 | ₩163,366 | ₩158,142 | ₩158,142 | -3.20% | 5.9만 |
|---|
| 2026.02.03 | ₩163,794 | ₩166,800 | ₩153,639 | ₩161,616 | -1.33% | 10.8만 |
|---|
| 2026.02.02 | ₩162,003 | ₩166,546 | ₩160,440 | ₩164,609 | +1.61% | 4.7만 |
|---|
| 2026.01.30 | ₩157,287 | ₩162,204 | ₩157,287 | ₩162,003 | +3.00% | 7.3만 |
|---|
| 2026.01.29 | ₩155,430 | ₩160,761 | ₩155,056 | ₩159,705 | +2.75% | 9.5만 |
|---|
| 2026.01.28 | ₩158,610 | ₩166,292 | ₩152,317 | ₩154,414 | -2.65% | 12.6만 |
|---|
| 2026.01.27 | ₩169,018 | ₩169,018 | ₩146,972 | ₩157,006 | -7.11% | 18.4만 |
|---|
| 2026.01.26 | ₩185,853 | ₩192,026 | ₩184,944 | ₩190,503 | +2.50% | 11.6만 |
|---|
| 2026.01.23 | ₩189,166 | ₩191,505 | ₩184,784 | ₩185,826 | -1.77% | 9.2만 |
|---|
| 2026.01.22 | ₩187,523 | ₩192,333 | ₩186,468 | ₩190,342 | +1.50% | 5.1만 |
|---|
| 2026.01.21 | ₩176,246 | ₩185,920 | ₩176,246 | ₩185,439 | +5.22% | 8.3만 |
|---|
| 2026.01.20 | ₩183,715 | ₩183,996 | ₩175,004 | ₩175,645 | -4.39% | 9.4만 |
|---|
| 2026.01.16 | ₩186,868 | ₩189,607 | ₩185,652 | ₩185,652 | -0.65% | 10.7만 |
|---|
| 2026.01.15 | ₩191,825 | ₩195,339 | ₩183,408 | ₩186,454 | -2.80% | 16.5만 |
|---|
| 2026.01.14 | ₩190,850 | ₩194,498 | ₩187,029 | ₩190,476 | -0.20% | 11.6만 |
|---|
| 2026.01.13 | ₩185,171 | ₩191,932 | ₩181,764 | ₩190,743 | +3.01% | 7.8만 |
|---|
| 2026.01.12 | ₩198,239 | ₩198,239 | ₩182,913 | ₩185,479 | -6.44% | 12.1만 |
|---|
| 2026.01.09 | ₩200,430 | ₩200,670 | ₩196,275 | ₩199,548 | -0.44% | 6.5만 |
|---|
| 2026.01.08 | ₩197,651 | ₩201,325 | ₩193,736 | ₩200,844 | +1.62% | 9.3만 |
|---|
| 2026.01.07 | ₩201,405 | ₩202,247 | ₩196,809 | ₩198,867 | -1.26% | 8.3만 |
|---|
| 2026.01.06 | ₩196,234 | ₩202,140 | ₩192,533 | ₩201,485 | +2.68% | 8.9만 |
|---|
| 2026.01.05 | ₩189,487 | ₩201,472 | ₩189,487 | ₩196,034 | +3.46% | 7.8만 |
|---|
| 2026.01.02 | ₩188,859 | ₩190,356 | ₩184,303 | ₩189,460 | +0.32% | 6.7만 |
|---|
| 2025.12.31 | ₩194,644 | ₩194,644 | ₩185,853 | ₩187,576 | -3.63% | 10만 |
|---|
| 2025.12.30 | ₩194,885 | ₩197,009 | ₩188,178 | ₩194,391 | -0.25% | 18만 |
|---|
| 2025.12.29 | ₩197,330 | ₩197,958 | ₩190,609 | ₩195,580 | -0.89% | 9.9만 |
|---|
| 2025.12.26 | ₩196,555 | ₩198,920 | ₩193,322 | ₩196,929 | +0.19% | 21.5만 |
|---|
| 2025.12.24 | ₩193,642 | ₩198,987 | ₩193,335 | ₩197,504 | +1.99% | 5.7만 |
|---|
| 2025.12.23 | ₩193,549 | ₩196,328 | ₩191,157 | ₩194,164 | +0.32% | 8.6만 |
|---|
| 2025.12.22 | ₩192,801 | ₩197,744 | ₩192,093 | ₩193,589 | +0.41% | 9.9만 |
|---|
| 2025.12.19 | ₩197,143 | ₩199,655 | ₩190,222 | ₩190,690 | -3.27% | 19.4만 |
|---|
| 2025.12.18 | ₩199,000 | ₩200,016 | ₩195,473 | ₩197,664 | -0.67% | 9.8만 |
|---|
| 2025.12.17 | ₩196,782 | ₩204,011 | ₩194,992 | ₩195,099 | -0.86% | 6.9만 |
|---|
| 2025.12.16 | ₩194,618 | ₩199,080 | ₩193,055 | ₩196,194 | +0.81% | 9.7만 |
|---|
| 2025.12.15 | ₩200,416 | ₩200,416 | ₩189,554 | ₩194,631 | -2.89% | 9.6만 |
|---|
| 2025.12.12 | ₩197,651 | ₩199,935 | ₩195,620 | ₩198,332 | +0.34% | 12.2만 |
|---|
| 2025.12.11 | ₩196,221 | ₩201,325 | ₩193,014 | ₩199,161 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩189,073 | ₩196,582 | ₩186,748 | ₩194,618 | +2.93% | 10.9만 |
|---|
| 2025.12.09 | ₩184,290 | ₩190,275 | ₩183,247 | ₩189,233 | +2.68% | 8.9만 |
|---|
| 2025.12.08 | ₩194,965 | ₩194,965 | ₩183,501 | ₩183,942 | -5.65% | 7.2만 |
|---|
| 2025.12.05 | ₩205,200 | ₩207,778 | ₩190,596 | ₩192,039 | -6.41% | 9.4만 |
|---|
| 2025.12.04 | ₩215,996 | ₩216,436 | ₩203,944 | ₩206,696 | -4.31% | 14.1만 |
|---|
| 2025.12.03 | ₩209,275 | ₩216,543 | ₩209,275 | ₩212,722 | +1.65% | 9.2만 |
|---|
| 2025.12.02 | ₩207,137 | ₩212,735 | ₩201,806 | ₩208,139 | +0.48% | 18만 |
|---|
| 2025.12.01 | ₩201,886 | ₩211,453 | ₩200,938 | ₩206,656 | +2.36% | 7.7만 |
|---|
| 2025.11.28 | ₩205,761 | ₩211,065 | ₩204,558 | ₩206,643 | +0.43% | 5.2만 |
|---|
| 2025.11.26 | ₩205,146 | ₩209,716 | ₩203,409 | ₩207,925 | +1.35% | 12.5만 |
|---|
| 2025.11.25 | ₩197,744 | ₩206,910 | ₩196,154 | ₩205,120 | +3.73% | 7만 |
|---|
| 2025.11.24 | ₩189,434 | ₩202,447 | ₩188,271 | ₩198,506 | +4.79% | 8만 |
|---|
| 2025.11.21 | ₩180,909 | ₩192,026 | ₩178,705 | ₩188,245 | +4.05% | 11.5만 |
|---|
| 2025.11.20 | ₩183,020 | ₩185,599 | ₩175,030 | ₩180,776 | -1.23% | 4.3만 |
|---|
| 2025.11.19 | ₩177,930 | ₩183,461 | ₩176,046 | ₩182,326 | +2.47% | 4.9만 |
|---|
| 2025.11.18 | ₩175,578 | ₩181,404 | ₩175,030 | ₩176,473 | +0.51% | 6만 |
|---|
| 2025.11.17 | ₩182,954 | ₩183,608 | ₩175,926 | ₩176,153 | -3.72% | 6.4만 |
|---|
| 2025.11.14 | ₩183,608 | ₩185,318 | ₩181,511 | ₩184,022 | +0.23% | 4.9만 |
|---|
| 2025.11.13 | ₩184,196 | ₩187,977 | ₩182,513 | ₩184,557 | +0.20% | 5.6만 |
|---|
| 2025.11.12 | ₩181,470 | ₩187,242 | ₩180,308 | ₩184,196 | +1.50% | 9.6만 |
|---|
| 2025.11.11 | ₩176,928 | ₩182,272 | ₩176,928 | ₩180,281 | +1.90% | 9.1만 |
|---|
| 2025.11.10 | ₩178,424 | ₩183,528 | ₩159,010 | ₩178,264 | -0.09% | 6.7만 |
|---|
| 2025.11.07 | ₩172,331 | ₩177,329 | ₩170,260 | ₩176,473 | +2.40% | 7.5만 |
|---|
| 2025.11.06 | ₩178,665 | ₩180,856 | ₩172,959 | ₩173,921 | -2.65% | 7.2만 |
|---|
| 2025.11.05 | ₩175,886 | ₩180,549 | ₩172,679 | ₩179,546 | +2.08% | 8.1만 |
|---|
| 2025.11.04 | ₩175,498 | ₩179,693 | ₩173,400 | ₩176,260 | +0.43% | 7.7만 |
|---|
| 2025.11.03 | ₩171,089 | ₩183,007 | ₩167,468 | ₩177,569 | +3.79% | 12.1만 |
|---|
| 2025.10.31 | ₩170,007 | ₩171,089 | ₩166,279 | ₩170,314 | +0.18% | 7.6만 |
|---|
| 2025.10.30 | ₩173,400 | ₩175,458 | ₩168,336 | ₩168,911 | -2.59% | 3.3만 |
|---|
| 2025.10.29 | ₩180,402 | ₩182,312 | ₩171,236 | ₩176,220 | -2.32% | 7.3만 |
|---|
| 2025.10.28 | ₩188,659 | ₩188,659 | ₩182,058 | ₩182,539 | -3.24% | 6.8만 |
|---|
| 2025.10.27 | ₩188,859 | ₩191,799 | ₩185,238 | ₩190,209 | +0.71% | 5.1만 |
|---|
| 2025.10.24 | ₩209,021 | ₩209,769 | ₩185,893 | ₩188,659 | -9.74% | 12.3만 |
|---|
| 2025.10.23 | ₩227,379 | ₩228,555 | ₩198,666 | ₩207,097 | -8.92% | 8.7만 |
|---|
| 2025.10.22 | ₩238,362 | ₩239,458 | ₩232,029 | ₩237,494 | -0.36% | 2.8만 |
|---|
| 2025.10.21 | ₩235,863 | ₩240,540 | ₩235,863 | ₩239,965 | +1.74% | 2.4만 |
|---|
| 2025.10.20 | ₩232,577 | ₩237,347 | ₩231,494 | ₩237,173 | +1.98% | 3.4만 |
|---|
| 2025.10.17 | ₩230,506 | ₩232,537 | ₩229,397 | ₩231,775 | +0.55% | 3.6만 |
|---|
| 2025.10.16 | ₩240,326 | ₩240,820 | ₩229,303 | ₩230,826 | -3.95% | 6.8만 |
|---|
| 2025.10.15 | ₩239,925 | ₩241,034 | ₩233,565 | ₩239,538 | -0.16% | 5.4만 |
|---|
| 2025.10.14 | ₩220,659 | ₩240,500 | ₩219,523 | ₩239,524 | +8.55% | 7.5만 |
|---|
| 2025.10.13 | ₩225,642 | ₩225,642 | ₩220,592 | ₩223,972 | -0.74% | 10.4만 |
|---|
| 2025.10.10 | ₩234,073 | ₩234,086 | ₩220,204 | ₩220,445 | -5.82% | 4.3만 |
|---|