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 | ₩239,822 | ₩239,822 | ₩233,922 | ₩234,229 | -2.33% | 3.5만 |
| 2026.10.08 | ₩234,256 | ₩241,824 | ₩233,375 | ₩240,529 | +2.68% | 5.1만 |
| 2026.10.07 | ₩230,518 | ₩236,525 | ₩230,425 | ₩235,510 | +2.17% | 4.5만 |
| 2026.10.06 | ₩237,326 | ₩237,326 | ₩233,134 | ₩236,204 | -0.47% | 5.6만 |
| 2026.10.05 | ₩231,079 | ₩237,339 | ₩231,079 | ₩235,297 | +1.83% | 6.3만 |
| 2026.10.02 | ₩229,717 | ₩236,031 | ₩229,717 | ₩232,841 | +1.36% | 4.7만 |
| 2026.10.01 | ₩230,451 | ₩231,052 | ₩223,430 | ₩229,090 | -0.59% | 7.5만 |
| 2026.09.30 | ₩230,104 | ₩230,572 | ₩226,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,955 |
| -0.93% |
| 8.7만 |
| 2026.09.29 | ₩227,822 | ₩232,253 | ₩224,979 | ₩230,265 | +1.07% | 3.8만 |
|---|
| 2026.09.28 | ₩229,410 | ₩231,386 | ₩227,061 | ₩228,756 | -0.29% | 4.9만 |
|---|
| 2026.09.25 | ₩229,891 | ₩232,240 | ₩228,516 | ₩229,571 | -0.14% | 5.4만 |
|---|
| 2026.09.24 | ₩227,048 | ₩228,876 | ₩225,046 | ₩227,915 | +0.38% | 6.2만 |
|---|
| 2026.09.23 | ₩228,196 | ₩230,091 | ₩226,153 | ₩227,008 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩229,517 | ₩234,122 | ₩227,688 | ₩230,905 | +0.60% | 7.6만 |
|---|
| 2026.09.21 | ₩239,782 | ₩242,224 | ₩224,472 | ₩228,369 | -4.76% | 11.5만 |
|---|
| 2026.09.18 | ₩243,666 | ₩244,587 | ₩241,730 | ₩243,119 | -0.22% | 6.3만 |
|---|
| 2026.09.17 | ₩251,902 | ₩253,036 | ₩245,948 | ₩246,629 | -2.09% | 4.1만 |
|---|
| 2026.09.16 | ₩246,442 | ₩247,804 | ₩241,637 | ₩247,724 | +0.52% | 5.9만 |
|---|
| 2026.09.15 | ₩255,999 | ₩258,322 | ₩245,308 | ₩246,442 | -3.73% | 8.6만 |
|---|
| 2026.09.14 | ₩254,945 | ₩258,295 | ₩252,956 | ₩256,039 | +0.43% | 5.4만 |
|---|
| 2026.09.11 | ₩257,414 | ₩257,414 | ₩252,542 | ₩254,611 | -1.09% | 5만 |
|---|
| 2026.09.10 | ₩251,421 | ₩254,398 | ₩249,686 | ₩253,610 | +0.87% | 5.5만 |
|---|
| 2026.09.09 | ₩254,251 | ₩258,068 | ₩252,289 | ₩252,849 | -0.55% | 5.3만 |
|---|
| 2026.09.08 | ₩254,171 | ₩257,334 | ₩249,672 | ₩256,280 | +0.83% | 7.5만 |
|---|
| 2026.09.04 | ₩253,023 | ₩261,018 | ₩252,662 | ₩254,331 | +0.52% | 9만 |
|---|
| 2026.09.03 | ₩256,934 | ₩258,055 | ₩252,409 | ₩255,853 | -0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩242,918 | ₩254,531 | ₩242,878 | ₩254,371 | +4.71% | 5.7만 |
|---|
| 2026.09.01 | ₩243,733 | ₩245,601 | ₩240,276 | ₩240,676 | -1.25% | 5.3만 |
|---|
| 2026.08.31 | ₩249,312 | ₩249,953 | ₩243,306 | ₩245,348 | -1.59% | 10.1만 |
|---|
| 2026.08.28 | ₩254,011 | ₩259,069 | ₩251,021 | ₩251,408 | -1.02% | 9.2만 |
|---|
| 2026.08.27 | ₩253,784 | ₩258,402 | ₩251,835 | ₩253,677 | -0.04% | 5.9만 |
|---|
| 2026.08.26 | ₩259,830 | ₩262,313 | ₩252,983 | ₩255,105 | -1.82% | 7.1만 |
|---|
| 2026.08.25 | ₩254,091 | ₩260,177 | ₩251,995 | ₩258,215 | +1.62% | 5.3만 |
|---|
| 2026.08.24 | ₩251,635 | ₩258,549 | ₩249,819 | ₩254,024 | +0.95% | 6.3만 |
|---|
| 2026.08.21 | ₩247,337 | ₩254,318 | ₩247,337 | ₩251,301 | +1.60% | 4.5만 |
|---|
| 2026.08.20 | ₩246,763 | ₩246,949 | ₩238,353 | ₩245,521 | -0.50% | 11만 |
|---|
| 2026.08.19 | ₩252,943 | ₩253,904 | ₩246,189 | ₩246,335 | -2.61% | 5.4만 |
|---|
| 2026.08.18 | ₩253,770 | ₩258,669 | ₩249,793 | ₩252,409 | -0.54% | 5.8만 |
|---|
| 2026.08.17 | ₩256,774 | ₩259,176 | ₩251,595 | ₩253,610 | -1.23% | 6.1만 |
|---|
| 2026.08.14 | ₩260,991 | ₩263,594 | ₩253,917 | ₩259,950 | -0.40% | 10만 |
|---|
| 2026.08.13 | ₩254,611 | ₩256,974 | ₩249,953 | ₩250,527 | -1.60% | 7.2만 |
|---|
| 2026.08.12 | ₩250,180 | ₩258,228 | ₩248,952 | ₩253,143 | +1.18% | 7.8만 |
|---|
| 2026.08.11 | ₩250,140 | ₩257,014 | ₩248,177 | ₩249,793 | -0.14% | 7.5만 |
|---|
| 2026.08.10 | ₩249,953 | ₩253,263 | ₩248,978 | ₩249,392 | -0.22% | 10.4만 |
|---|
| 2026.08.07 | ₩253,503 | ₩254,037 | ₩247,870 | ₩249,779 | -1.47% | 9.8만 |
|---|
| 2026.08.06 | ₩254,625 | ₩259,937 | ₩252,275 | ₩253,650 | -0.38% | 12.7만 |
|---|
| 2026.08.05 | ₩258,455 | ₩267,132 | ₩255,158 | ₩256,960 | -0.58% | 7.4만 |
|---|
| 2026.08.04 | ₩251,701 | ₩260,244 | ₩251,328 | ₩258,455 | +2.68% | 13.1만 |
|---|
| 2026.08.03 | ₩241,370 | ₩252,823 | ₩241,370 | ₩251,074 | +4.02% | 12.7만 |
|---|
| 2026.07.31 | ₩242,398 | ₩245,668 | ₩234,776 | ₩240,009 | -0.99% | 9.8만 |
|---|
| 2026.07.30 | ₩250,166 | ₩252,409 | ₩241,170 | ₩241,730 | -3.37% | 16.3만 |
|---|
| 2026.07.29 | ₩251,221 | ₩258,135 | ₩246,029 | ₩247,684 | -1.41% | 18.6만 |
|---|
| 2026.07.28 | ₩261,672 | ₩261,672 | ₩248,137 | ₩253,143 | -3.26% | 21.2만 |
|---|
| 2026.07.27 | ₩273,191 | ₩274,953 | ₩256,320 | ₩261,392 | -4.32% | 21.6만 |
|---|
| 2026.07.24 | ₩249,058 | ₩290,490 | ₩249,058 | ₩273,191 | +9.69% | 35.3만 |
|---|
| 2026.07.23 | ₩247,443 | ₩248,725 | ₩239,782 | ₩241,704 | -2.32% | 11.6만 |
|---|
| 2026.07.22 | ₩249,165 | ₩251,021 | ₩242,945 | ₩249,192 | +0.01% | 15.2만 |
|---|
| 2026.07.21 | ₩251,474 | ₩255,158 | ₩244,173 | ₩252,035 | +0.22% | 21.3만 |
|---|
| 2026.07.20 | ₩257,267 | ₩260,030 | ₩250,540 | ₩250,794 | -2.52% | 9.3만 |
|---|
| 2026.07.17 | ₩259,483 | ₩260,538 | ₩251,581 | ₩256,360 | -1.20% | 6.8만 |
|---|
| 2026.07.16 | ₩259,323 | ₩268,947 | ₩258,108 | ₩260,738 | +0.55% | 9.3만 |
|---|
| 2026.07.15 | ₩263,394 | ₩268,026 | ₩259,016 | ₩259,670 | -1.41% | 9.3만 |
|---|
| 2026.07.14 | ₩262,006 | ₩267,639 | ₩259,483 | ₩261,445 | -0.21% | 7.2만 |
|---|
| 2026.07.13 | ₩265,757 | ₩269,948 | ₩258,135 | ₩262,006 | -1.41% | 9.1만 |
|---|
| 2026.07.10 | ₩271,523 | ₩277,249 | ₩266,384 | ₩266,664 | -1.79% | 10.7만 |
|---|
| 2026.07.09 | ₩261,752 | ₩271,750 | ₩260,337 | ₩271,536 | +3.74% | 9만 |
|---|
| 2026.07.08 | ₩265,490 | ₩267,679 | ₩256,026 | ₩259,563 | -2.23% | 15.3만 |
|---|
| 2026.07.07 | ₩269,107 | ₩273,232 | ₩259,550 | ₩265,770 | -1.24% | 14.1만 |
|---|
| 2026.07.06 | ₩275,300 | ₩279,692 | ₩266,958 | ₩269,107 | -2.25% | 14만 |
|---|
| 2026.07.02 | ₩293,987 | ₩295,002 | ₩276,155 | ₩277,610 | -5.57% | 20.5만 |
|---|
| 2026.07.01 | ₩300,341 | ₩302,877 | ₩288,128 | ₩292,933 | -2.47% | 11.7만 |
|---|
| 2026.06.30 | ₩298,392 | ₩303,905 | ₩294,989 | ₩298,766 | +0.13% | 9.9만 |
|---|
| 2026.06.29 | ₩283,176 | ₩299,180 | ₩281,654 | ₩298,619 | +5.45% | 9.6만 |
|---|
| 2026.06.26 | ₩269,414 | ₩286,833 | ₩268,119 | ₩285,338 | +5.91% | 16.6만 |
|---|
| 2026.06.25 | ₩260,364 | ₩270,469 | ₩259,924 | ₩269,414 | +3.48% | 11.1만 |
|---|
| 2026.06.24 | ₩247,136 | ₩260,377 | ₩245,935 | ₩259,964 | +5.19% | 11.8만 |
|---|
| 2026.06.23 | ₩241,330 | ₩246,923 | ₩238,353 | ₩246,442 | +2.12% | 8.4만 |
|---|
| 2026.06.22 | ₩239,114 | ₩245,094 | ₩227,729 | ₩242,571 | +1.45% | 6.6만 |
|---|
| 2026.06.18 | ₩235,417 | ₩241,530 | ₩232,600 | ₩237,526 | +0.90% | 11.3만 |
|---|
| 2026.06.17 | ₩231,079 | ₩237,085 | ₩230,358 | ₩231,453 | +0.16% | 10.2만 |
|---|
| 2026.06.16 | ₩232,000 | ₩232,747 | ₩220,013 | ₩230,932 | -0.46% | 12.1만 |
|---|
| 2026.06.15 | ₩241,771 | ₩241,797 | ₩230,852 | ₩231,119 | -4.41% | 7.5만 |
|---|
| 2026.06.12 | ₩236,231 | ₩244,267 | ₩235,177 | ₩238,193 | +0.83% | 17.2만 |
|---|
| 2026.06.11 | ₩232,120 | ₩237,045 | ₩225,192 | ₩236,218 | +1.77% | 15.5만 |
|---|
| 2026.06.10 | ₩228,102 | ₩232,507 | ₩226,914 | ₩228,690 | +0.26% | 12.2만 |
|---|
| 2026.06.09 | ₩229,517 | ₩233,161 | ₩225,232 | ₩226,247 | -1.42% | 12.3만 |
|---|
| 2026.06.08 | ₩223,671 | ₩228,516 | ₩223,043 | ₩227,515 | +1.72% | 11.2만 |
|---|
| 2026.06.05 | ₩223,978 | ₩230,572 | ₩219,693 | ₩223,310 | -0.30% | 14.9만 |
|---|
| 2026.06.04 | ₩222,389 | ₩226,407 | ₩206,999 | ₩223,978 | +0.71% | 16.9만 |
|---|
| 2026.06.03 | ₩220,347 | ₩223,938 | ₩219,720 | ₩221,855 | +0.68% | 15.9만 |
|---|
| 2026.06.02 | ₩222,683 | ₩225,593 | ₩214,901 | ₩221,015 | -0.75% | 14만 |
|---|
| 2026.06.01 | ₩219,439 | ₩226,914 | ₩219,319 | ₩223,858 | +2.01% | 18만 |
|---|
| 2026.05.29 | ₩215,582 | ₩223,978 | ₩210,536 | ₩220,360 | +2.22% | 16.9만 |
|---|
| 2026.05.28 | ₩221,268 | ₩223,417 | ₩213,273 | ₩215,582 | -2.57% | 9.4만 |
|---|
| 2026.05.27 | ₩224,565 | ₩227,782 | ₩220,534 | ₩222,816 | -0.78% | 17.3만 |
|---|
| 2026.05.26 | ₩214,114 | ₩222,243 | ₩214,114 | ₩222,136 | +3.75% | 15.1만 |
|---|
| 2026.05.22 | ₩212,659 | ₩216,236 | ₩208,961 | ₩213,460 | +0.38% | 10.7만 |
|---|
| 2026.05.21 | ₩207,426 | ₩211,257 | ₩205,037 | ₩211,044 | +1.74% | 8.7만 |
|---|
| 2026.05.20 | ₩209,629 | ₩210,496 | ₩202,661 | ₩207,813 | -0.87% | 17.1만 |
|---|
| 2026.05.19 | ₩207,827 | ₩210,109 | ₩202,474 | ₩208,895 | +0.51% | 18.4만 |
|---|
| 2026.05.18 | ₩202,768 | ₩211,965 | ₩202,755 | ₩208,427 | +2.79% | 20.3만 |
|---|
| 2026.05.15 | ₩199,671 | ₩205,037 | ₩196,388 | ₩204,450 | +2.39% | 18.4만 |
|---|
| 2026.05.14 | ₩201,126 | ₩204,223 | ₩199,191 | ₩200,606 | -0.26% | 17.4만 |
|---|
| 2026.05.13 | ₩196,855 | ₩200,058 | ₩193,678 | ₩200,058 | +1.63% | 10.9만 |
|---|
| 2026.05.12 | ₩199,177 | ₩199,204 | ₩189,927 | ₩197,976 | -0.60% | 21만 |
|---|
| 2026.05.11 | ₩199,257 | ₩203,155 | ₩195,226 | ₩197,856 | -0.70% | 20.9만 |
|---|
| 2026.05.08 | ₩199,738 | ₩200,499 | ₩192,170 | ₩199,818 | +0.04% | 16.7만 |
|---|
| 2026.05.07 | ₩200,219 | ₩208,427 | ₩199,084 | ₩199,591 | -0.31% | 21.3만 |
|---|
| 2026.05.06 | ₩191,863 | ₩199,871 | ₩191,863 | ₩199,004 | +3.72% | 19.3만 |
|---|
| 2026.05.05 | ₩190,448 | ₩191,729 | ₩185,936 | ₩188,406 | -1.07% | 12.7만 |
|---|
| 2026.05.04 | ₩203,956 | ₩203,956 | ₩186,510 | ₩187,631 | -8.00% | 21.3만 |
|---|
| 2026.05.01 | ₩199,137 | ₩208,387 | ₩198,897 | ₩202,915 | +1.90% | 14.2만 |
|---|
| 2026.04.30 | ₩208,988 | ₩220,948 | ₩183,507 | ₩196,428 | -6.01% | 29.2만 |
|---|
| 2026.04.29 | ₩205,785 | ₩207,613 | ₩199,591 | ₩204,557 | -0.60% | 17.9만 |
|---|
| 2026.04.28 | ₩206,452 | ₩208,961 | ₩203,248 | ₩206,479 | +0.01% | 13.1만 |
|---|
| 2026.04.27 | ₩201,019 | ₩206,892 | ₩201,019 | ₩205,010 | +1.99% | 11.3만 |
|---|
| 2026.04.24 | ₩201,820 | ₩204,623 | ₩196,588 | ₩201,980 | +0.08% | 18.8만 |
|---|
| 2026.04.23 | ₩198,403 | ₩203,969 | ₩193,998 | ₩202,995 | +2.31% | 19.2만 |
|---|
| 2026.04.22 | ₩200,058 | ₩204,743 | ₩197,349 | ₩199,551 | -0.25% | 20.3만 |
|---|
| 2026.04.21 | ₩200,846 | ₩207,520 | ₩196,361 | ₩197,229 | -1.80% | 11.5만 |
|---|
| 2026.04.20 | ₩187,992 | ₩199,524 | ₩187,992 | ₩199,284 | +6.01% | 12.8만 |
|---|
| 2026.04.17 | ₩178,608 | ₩193,211 | ₩178,608 | ₩188,713 | +5.66% | 16.4만 |
|---|
| 2026.04.16 | ₩179,716 | ₩182,786 | ₩168,184 | ₩174,671 | -2.81% | 18.9만 |
|---|
| 2026.04.15 | ₩183,974 | ₩185,135 | ₩176,780 | ₩179,596 | -2.38% | 19.5만 |
|---|
| 2026.04.14 | ₩188,432 | ₩192,010 | ₩184,548 | ₩185,042 | -1.80% | 10.6만 |
|---|
| 2026.04.13 | ₩198,390 | ₩201,286 | ₩172,695 | ₩188,139 | -5.17% | 25.9만 |
|---|
| 2026.04.10 | ₩207,199 | ₩207,199 | ₩188,072 | ₩198,617 | -4.14% | 17.1만 |
|---|
| 2026.04.09 | ₩199,885 | ₩208,147 | ₩199,551 | ₩206,052 | +3.09% | 13.9만 |
|---|
| 2026.04.08 | ₩200,285 | ₩205,971 | ₩199,498 | ₩202,207 | +0.96% | 11.5만 |
|---|
| 2026.04.07 | ₩191,062 | ₩196,548 | ₩190,595 | ₩194,359 | +1.73% | 9.1만 |
|---|
| 2026.04.06 | ₩186,684 | ₩191,876 | ₩185,496 | ₩191,449 | +2.55% | 10.7만 |
|---|
| 2026.04.02 | ₩186,177 | ₩188,459 | ₩179,823 | ₩186,684 | +0.27% | 12만 |
|---|
| 2026.04.01 | ₩181,318 | ₩189,861 | ₩180,050 | ₩188,980 | +4.23% | 8.4만 |
|---|
| 2026.03.31 | ₩180,130 | ₩181,692 | ₩176,860 | ₩180,250 | +0.07% | 11.4만 |
|---|
| 2026.03.30 | ₩177,487 | ₩181,264 | ₩176,406 | ₩177,968 | +0.27% | 8.3만 |
|---|
| 2026.03.27 | ₩174,404 | ₩176,339 | ₩169,118 | ₩174,190 | -0.12% | 9.5만 |
|---|
| 2026.03.26 | ₩166,435 | ₩179,689 | ₩166,435 | ₩174,417 | +4.80% | 15.9만 |
|---|
| 2026.03.25 | ₩181,692 | ₩183,467 | ₩163,792 | ₩170,212 | -6.32% | 12.7만 |
|---|
| 2026.03.24 | ₩181,251 | ₩184,561 | ₩179,556 | ₩180,891 | -0.20% | 9만 |
|---|
| 2026.03.23 | ₩180,704 | ₩187,978 | ₩178,715 | ₩181,945 | +0.69% | 18.9만 |
|---|
| 2026.03.20 | ₩177,634 | ₩178,088 | ₩167,917 | ₩174,657 | -1.68% | 29.7만 |
|---|
| 2026.03.19 | ₩177,607 | ₩182,519 | ₩173,750 | ₩177,914 | +0.17% | 34.6만 |
|---|
| 2026.03.18 | ₩183,000 | ₩185,149 | ₩171,694 | ₩178,315 | -2.56% | 19.1만 |
|---|
| 2026.03.17 | ₩179,916 | ₩187,885 | ₩173,736 | ₩185,135 | +2.90% | 18만 |
|---|
| 2026.03.16 | ₩179,890 | ₩184,575 | ₩175,952 | ₩177,928 | -1.09% | 15.1만 |
|---|
| 2026.03.13 | ₩181,692 | ₩188,179 | ₩177,020 | ₩178,608 | -1.70% | 12만 |
|---|
| 2026.03.12 | ₩176,539 | ₩183,640 | ₩171,374 | ₩181,638 | +2.89% | 17.4만 |
|---|
| 2026.03.11 | ₩185,629 | ₩189,554 | ₩177,220 | ₩180,397 | -2.82% | 24.4만 |
|---|
| 2026.03.10 | ₩183,747 | ₩189,861 | ₩178,822 | ₩186,190 | +1.33% | 11.3만 |
|---|
| 2026.03.09 | ₩183,841 | ₩185,255 | ₩174,871 | ₩183,747 | -0.05% | 20.5만 |
|---|
| 2026.03.06 | ₩189,420 | ₩190,862 | ₩185,282 | ₩185,496 | -2.07% | 10.9만 |
|---|
| 2026.03.05 | ₩191,662 | ₩199,618 | ₩191,662 | ₩194,492 | +1.48% | 10.1만 |
|---|
| 2026.03.04 | ₩187,925 | ₩195,734 | ₩185,749 | ₩194,586 | +3.54% | 14.3만 |
|---|
| 2026.03.03 | ₩178,875 | ₩190,007 | ₩177,687 | ₩187,525 | +4.84% | 31.8만 |
|---|
| 2026.03.02 | ₩176,953 | ₩186,350 | ₩176,312 | ₩182,666 | +3.23% | 19만 |
|---|
| 2026.02.27 | ₩183,253 | ₩184,441 | ₩175,672 | ₩180,036 | -1.76% | 17만 |
|---|
| 2026.02.26 | ₩179,382 | ₩187,231 | ₩179,049 | ₩186,043 | +3.71% | 10만 |
|---|
| 2026.02.25 | ₩172,081 | ₩178,768 | ₩169,065 | ₩178,742 | +3.87% | 10.4만 |
|---|
| 2026.02.24 | ₩169,785 | ₩175,391 | ₩169,518 | ₩171,080 | +0.76% | 5.8만 |
|---|
| 2026.02.23 | ₩174,484 | ₩176,219 | ₩168,517 | ₩169,785 | -2.69% | 10.4만 |
|---|
| 2026.02.20 | ₩176,686 | ₩179,823 | ₩172,922 | ₩174,364 | -1.31% | 12.6만 |
|---|
| 2026.02.19 | ₩178,555 | ₩181,999 | ₩176,486 | ₩178,755 | +0.11% | 11.7만 |
|---|
| 2026.02.18 | ₩178,381 | ₩181,985 | ₩177,180 | ₩180,597 | +1.24% | 8.9만 |
|---|
| 2026.02.17 | ₩175,058 | ₩180,771 | ₩174,938 | ₩179,729 | +2.67% | 9.5만 |
|---|
| 2026.02.13 | ₩170,293 | ₩178,768 | ₩169,225 | ₩175,058 | +2.80% | 11.6만 |
|---|
| 2026.02.12 | ₩170,106 | ₩172,802 | ₩164,927 | ₩170,693 | +0.35% | 7.6만 |
|---|
| 2026.02.11 | ₩163,992 | ₩171,080 | ₩161,470 | ₩170,132 | +3.74% | 11.3만 |
|---|
| 2026.02.10 | ₩160,535 | ₩164,139 | ₩159,668 | ₩161,883 | +0.84% | 9.9만 |
|---|
| 2026.02.09 | ₩165,234 | ₩166,849 | ₩160,589 | ₩160,642 | -2.78% | 4.1만 |
|---|
| 2026.02.06 | ₩159,988 | ₩166,408 | ₩159,988 | ₩164,299 | +2.69% | 10.5만 |
|---|
| 2026.02.05 | ₩159,507 | ₩161,510 | ₩154,368 | ₩158,440 | -0.67% | 17.9만 |
|---|
| 2026.02.04 | ₩163,205 | ₩163,205 | ₩157,986 | ₩157,986 | -3.20% | 5.9만 |
|---|
| 2026.02.03 | ₩163,632 | ₩166,635 | ₩153,487 | ₩161,456 | -1.33% | 10.8만 |
|---|
| 2026.02.02 | ₩161,843 | ₩166,382 | ₩160,282 | ₩164,446 | +1.61% | 4.7만 |
|---|
| 2026.01.30 | ₩157,131 | ₩162,044 | ₩157,131 | ₩161,843 | +3.00% | 7.3만 |
|---|
| 2026.01.29 | ₩155,276 | ₩160,602 | ₩154,902 | ₩159,547 | +2.75% | 9.5만 |
|---|
| 2026.01.28 | ₩158,453 | ₩166,128 | ₩152,166 | ₩154,262 | -2.65% | 12.6만 |
|---|
| 2026.01.27 | ₩168,851 | ₩168,851 | ₩146,827 | ₩156,851 | -7.11% | 18.4만 |
|---|
| 2026.01.26 | ₩185,669 | ₩191,836 | ₩184,762 | ₩190,314 | +2.50% | 11.6만 |
|---|
| 2026.01.23 | ₩188,980 | ₩191,315 | ₩184,601 | ₩185,643 | -1.77% | 9.2만 |
|---|
| 2026.01.22 | ₩187,338 | ₩192,143 | ₩186,283 | ₩190,154 | +1.50% | 5.1만 |
|---|
| 2026.01.21 | ₩176,072 | ₩185,736 | ₩176,072 | ₩185,255 | +5.22% | 8.3만 |
|---|
| 2026.01.20 | ₩183,534 | ₩183,814 | ₩174,831 | ₩175,472 | -4.39% | 9.4만 |
|---|
| 2026.01.16 | ₩186,684 | ₩189,420 | ₩185,469 | ₩185,469 | -0.65% | 10.7만 |
|---|
| 2026.01.15 | ₩191,636 | ₩195,146 | ₩183,227 | ₩186,270 | -2.80% | 16.5만 |
|---|
| 2026.01.14 | ₩190,661 | ₩194,305 | ₩186,844 | ₩190,288 | -0.20% | 11.6만 |
|---|
| 2026.01.13 | ₩184,989 | ₩191,743 | ₩181,585 | ₩190,555 | +3.01% | 7.8만 |
|---|
| 2026.01.12 | ₩198,043 | ₩198,043 | ₩182,733 | ₩185,296 | -6.44% | 12.1만 |
|---|
| 2026.01.09 | ₩200,232 | ₩200,472 | ₩196,081 | ₩199,351 | -0.44% | 6.5만 |
|---|
| 2026.01.08 | ₩197,455 | ₩201,126 | ₩193,545 | ₩200,646 | +1.62% | 9.3만 |
|---|
| 2026.01.07 | ₩201,206 | ₩202,047 | ₩196,615 | ₩198,670 | -1.26% | 8.3만 |
|---|
| 2026.01.06 | ₩196,041 | ₩201,940 | ₩192,343 | ₩201,286 | +2.68% | 8.9만 |
|---|
| 2026.01.05 | ₩189,300 | ₩201,273 | ₩189,300 | ₩195,840 | +3.46% | 7.8만 |
|---|
| 2026.01.02 | ₩188,673 | ₩190,168 | ₩184,121 | ₩189,273 | +0.32% | 6.7만 |
|---|
| 2025.12.31 | ₩194,452 | ₩194,452 | ₩185,669 | ₩187,391 | -3.63% | 10만 |
|---|
| 2025.12.30 | ₩194,692 | ₩196,815 | ₩187,992 | ₩194,199 | -0.25% | 18만 |
|---|
| 2025.12.29 | ₩197,135 | ₩197,762 | ₩190,421 | ₩195,387 | -0.89% | 9.9만 |
|---|
| 2025.12.26 | ₩196,361 | ₩198,724 | ₩193,131 | ₩196,735 | +0.19% | 21.5만 |
|---|
| 2025.12.24 | ₩193,451 | ₩198,790 | ₩193,144 | ₩197,309 | +1.99% | 5.7만 |
|---|
| 2025.12.23 | ₩193,358 | ₩196,134 | ₩190,968 | ₩193,972 | +0.32% | 8.6만 |
|---|
| 2025.12.22 | ₩192,610 | ₩197,549 | ₩191,903 | ₩193,398 | +0.41% | 9.9만 |
|---|
| 2025.12.19 | ₩196,948 | ₩199,458 | ₩190,034 | ₩190,501 | -3.27% | 19.4만 |
|---|
| 2025.12.18 | ₩198,804 | ₩199,818 | ₩195,280 | ₩197,469 | -0.67% | 9.8만 |
|---|
| 2025.12.17 | ₩196,588 | ₩203,809 | ₩194,799 | ₩194,906 | -0.86% | 6.9만 |
|---|
| 2025.12.16 | ₩194,426 | ₩198,884 | ₩192,864 | ₩196,001 | +0.81% | 9.7만 |
|---|
| 2025.12.15 | ₩200,219 | ₩200,219 | ₩189,367 | ₩194,439 | -2.89% | 9.6만 |
|---|
| 2025.12.12 | ₩197,455 | ₩199,738 | ₩195,427 | ₩198,136 | +0.34% | 12.2만 |
|---|
| 2025.12.11 | ₩196,027 | ₩201,126 | ₩192,824 | ₩198,964 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩188,886 | ₩196,388 | ₩186,564 | ₩194,426 | +2.93% | 10.9만 |
|---|
| 2025.12.09 | ₩184,108 | ₩190,087 | ₩183,066 | ₩189,046 | +2.68% | 8.9만 |
|---|
| 2025.12.08 | ₩194,773 | ₩194,773 | ₩183,320 | ₩183,761 | -5.65% | 7.2만 |
|---|
| 2025.12.05 | ₩204,997 | ₩207,573 | ₩190,408 | ₩191,849 | -6.41% | 9.4만 |
|---|
| 2025.12.04 | ₩215,782 | ₩216,223 | ₩203,742 | ₩206,492 | -4.31% | 14.1만 |
|---|
| 2025.12.03 | ₩209,068 | ₩216,329 | ₩209,068 | ₩212,512 | +1.65% | 9.2만 |
|---|
| 2025.12.02 | ₩206,932 | ₩212,525 | ₩201,607 | ₩207,934 | +0.48% | 18만 |
|---|
| 2025.12.01 | ₩201,687 | ₩211,244 | ₩200,739 | ₩206,452 | +2.36% | 7.7만 |
|---|
| 2025.11.28 | ₩205,558 | ₩210,857 | ₩204,356 | ₩206,439 | +0.43% | 5.2만 |
|---|
| 2025.11.26 | ₩204,944 | ₩209,509 | ₩203,208 | ₩207,720 | +1.35% | 12.5만 |
|---|
| 2025.11.25 | ₩197,549 | ₩206,706 | ₩195,961 | ₩204,917 | +3.73% | 7만 |
|---|
| 2025.11.24 | ₩189,247 | ₩202,247 | ₩188,085 | ₩198,310 | +4.79% | 8만 |
|---|
| 2025.11.21 | ₩180,731 | ₩191,836 | ₩178,528 | ₩188,059 | +4.05% | 11.5만 |
|---|
| 2025.11.20 | ₩182,840 | ₩185,416 | ₩174,857 | ₩180,597 | -1.23% | 4.3만 |
|---|
| 2025.11.19 | ₩177,754 | ₩183,280 | ₩175,872 | ₩182,145 | +2.47% | 4.9만 |
|---|
| 2025.11.18 | ₩175,405 | ₩181,224 | ₩174,857 | ₩176,299 | +0.51% | 6만 |
|---|
| 2025.11.17 | ₩182,773 | ₩183,427 | ₩175,752 | ₩175,979 | -3.72% | 6.4만 |
|---|
| 2025.11.14 | ₩183,427 | ₩185,135 | ₩181,331 | ₩183,841 | +0.23% | 4.9만 |
|---|
| 2025.11.13 | ₩184,014 | ₩187,792 | ₩182,332 | ₩184,375 | +0.20% | 5.6만 |
|---|
| 2025.11.12 | ₩181,291 | ₩187,057 | ₩180,130 | ₩184,014 | +1.50% | 9.6만 |
|---|
| 2025.11.11 | ₩176,753 | ₩182,092 | ₩176,753 | ₩180,103 | +1.90% | 9.1만 |
|---|
| 2025.11.10 | ₩178,248 | ₩183,347 | ₩158,853 | ₩178,088 | -0.09% | 6.7만 |
|---|
| 2025.11.07 | ₩172,161 | ₩177,153 | ₩170,092 | ₩176,299 | +2.40% | 7.5만 |
|---|
| 2025.11.06 | ₩178,488 | ₩180,677 | ₩172,789 | ₩173,750 | -2.65% | 7.2만 |
|---|
| 2025.11.05 | ₩175,712 | ₩180,370 | ₩172,508 | ₩179,369 | +2.08% | 8.1만 |
|---|
| 2025.11.04 | ₩175,325 | ₩179,516 | ₩173,229 | ₩176,085 | +0.43% | 7.7만 |
|---|
| 2025.11.03 | ₩170,920 | ₩182,826 | ₩167,303 | ₩177,394 | +3.79% | 12.1만 |
|---|
| 2025.10.31 | ₩169,839 | ₩170,920 | ₩166,115 | ₩170,146 | +0.18% | 7.6만 |
|---|
| 2025.10.30 | ₩173,229 | ₩175,285 | ₩168,170 | ₩168,744 | -2.59% | 3.3만 |
|---|
| 2025.10.29 | ₩180,223 | ₩182,132 | ₩171,067 | ₩176,045 | -2.32% | 7.3만 |
|---|
| 2025.10.28 | ₩188,472 | ₩188,472 | ₩181,878 | ₩182,359 | -3.24% | 6.8만 |
|---|
| 2025.10.27 | ₩188,673 | ₩191,609 | ₩185,055 | ₩190,021 | +0.71% | 5.1만 |
|---|
| 2025.10.24 | ₩208,815 | ₩209,562 | ₩185,709 | ₩188,472 | -9.74% | 12.3만 |
|---|
| 2025.10.23 | ₩227,155 | ₩228,329 | ₩198,470 | ₩206,892 | -8.92% | 8.7만 |
|---|
| 2025.10.22 | ₩238,127 | ₩239,221 | ₩231,800 | ₩237,259 | -0.36% | 2.8만 |
|---|
| 2025.10.21 | ₩235,630 | ₩240,302 | ₩235,630 | ₩239,728 | +1.74% | 2.4만 |
|---|
| 2025.10.20 | ₩232,347 | ₩237,112 | ₩231,266 | ₩236,939 | +1.98% | 3.4만 |
|---|
| 2025.10.17 | ₩230,278 | ₩232,307 | ₩229,170 | ₩231,546 | +0.55% | 3.6만 |
|---|
| 2025.10.16 | ₩240,089 | ₩240,583 | ₩229,077 | ₩230,598 | -3.95% | 6.8만 |
|---|
| 2025.10.15 | ₩239,688 | ₩240,796 | ₩233,335 | ₩239,301 | -0.16% | 5.4만 |
|---|
| 2025.10.14 | ₩220,441 | ₩240,262 | ₩219,306 | ₩239,288 | +8.55% | 7.5만 |
|---|
| 2025.10.13 | ₩225,419 | ₩225,419 | ₩220,374 | ₩223,751 | -0.74% | 10.4만 |
|---|
| 2025.10.10 | ₩233,842 | ₩233,855 | ₩219,987 | ₩220,227 | -5.82% | 4.3만 |
|---|