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 | ₩239,802 | ₩239,802 | ₩233,903 | ₩234,210 | -2.33% | 3.5만 |
| 2026.10.08 | ₩234,236 | ₩241,804 | ₩233,355 | ₩240,509 | +2.68% | 5.1만 |
| 2026.10.07 | ₩230,499 | ₩236,505 | ₩230,406 | ₩235,491 | +2.17% | 4.5만 |
| 2026.10.06 | ₩237,306 | ₩237,306 | ₩233,115 | ₩236,185 | -0.47% | 5.6만 |
| 2026.10.05 | ₩231,060 | ₩237,319 | ₩231,060 | ₩235,277 | +1.83% | 6.3만 |
| 2026.10.02 | ₩229,698 | ₩236,011 | ₩229,698 | ₩232,822 | +1.36% | 4.7만 |
| 2026.10.01 | ₩230,432 | ₩231,033 | ₩223,412 | ₩229,071 | -0.59% | 7.5만 |
| 2026.09.30 | ₩230,085 | ₩230,553 | ₩226,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,937 |
| -0.93% |
| 8.7만 |
| 2026.09.29 | ₩227,803 | ₩232,234 | ₩224,960 | ₩230,246 | +1.07% | 3.8만 |
|---|
| 2026.09.28 | ₩229,391 | ₩231,367 | ₩227,042 | ₩228,737 | -0.29% | 4.9만 |
|---|
| 2026.09.25 | ₩229,872 | ₩232,221 | ₩228,497 | ₩229,552 | -0.14% | 5.4만 |
|---|
| 2026.09.24 | ₩227,029 | ₩228,858 | ₩225,027 | ₩227,897 | +0.38% | 6.2만 |
|---|
| 2026.09.23 | ₩228,177 | ₩230,072 | ₩226,135 | ₩226,989 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩229,498 | ₩234,103 | ₩227,670 | ₩230,886 | +0.60% | 7.6만 |
|---|
| 2026.09.21 | ₩239,762 | ₩242,204 | ₩224,453 | ₩228,350 | -4.76% | 11.5만 |
|---|
| 2026.09.18 | ₩243,646 | ₩244,567 | ₩241,711 | ₩243,099 | -0.22% | 6.3만 |
|---|
| 2026.09.17 | ₩251,881 | ₩253,015 | ₩245,928 | ₩246,609 | -2.09% | 4.1만 |
|---|
| 2026.09.16 | ₩246,422 | ₩247,783 | ₩241,617 | ₩247,703 | +0.52% | 5.9만 |
|---|
| 2026.09.15 | ₩255,978 | ₩258,301 | ₩245,287 | ₩246,422 | -3.73% | 8.6만 |
|---|
| 2026.09.14 | ₩254,924 | ₩258,274 | ₩252,935 | ₩256,018 | +0.43% | 5.4만 |
|---|
| 2026.09.11 | ₩257,393 | ₩257,393 | ₩252,521 | ₩254,590 | -1.09% | 5만 |
|---|
| 2026.09.10 | ₩251,400 | ₩254,377 | ₩249,665 | ₩253,589 | +0.87% | 5.5만 |
|---|
| 2026.09.09 | ₩254,230 | ₩258,047 | ₩252,268 | ₩252,828 | -0.55% | 5.3만 |
|---|
| 2026.09.08 | ₩254,150 | ₩257,313 | ₩249,652 | ₩256,259 | +0.83% | 7.5만 |
|---|
| 2026.09.04 | ₩253,002 | ₩260,997 | ₩252,642 | ₩254,310 | +0.52% | 9만 |
|---|
| 2026.09.03 | ₩256,913 | ₩258,034 | ₩252,388 | ₩255,831 | -0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩242,898 | ₩254,510 | ₩242,858 | ₩254,350 | +4.71% | 5.7만 |
|---|
| 2026.09.01 | ₩243,713 | ₩245,581 | ₩240,256 | ₩240,656 | -1.25% | 5.3만 |
|---|
| 2026.08.31 | ₩249,292 | ₩249,932 | ₩243,285 | ₩245,328 | -1.59% | 10.1만 |
|---|
| 2026.08.28 | ₩253,990 | ₩259,048 | ₩251,000 | ₩251,387 | -1.02% | 9.2만 |
|---|
| 2026.08.27 | ₩253,763 | ₩258,381 | ₩251,814 | ₩253,656 | -0.04% | 5.9만 |
|---|
| 2026.08.26 | ₩259,809 | ₩262,291 | ₩252,962 | ₩255,084 | -1.82% | 7.1만 |
|---|
| 2026.08.25 | ₩254,070 | ₩260,156 | ₩251,974 | ₩258,194 | +1.62% | 5.3만 |
|---|
| 2026.08.24 | ₩251,614 | ₩258,528 | ₩249,799 | ₩254,003 | +0.95% | 6.3만 |
|---|
| 2026.08.21 | ₩247,316 | ₩254,297 | ₩247,316 | ₩251,280 | +1.60% | 4.5만 |
|---|
| 2026.08.20 | ₩246,742 | ₩246,929 | ₩238,334 | ₩245,501 | -0.50% | 11만 |
|---|
| 2026.08.19 | ₩252,922 | ₩253,883 | ₩246,168 | ₩246,315 | -2.61% | 5.4만 |
|---|
| 2026.08.18 | ₩253,749 | ₩258,648 | ₩249,772 | ₩252,388 | -0.54% | 5.8만 |
|---|
| 2026.08.17 | ₩256,752 | ₩259,155 | ₩251,574 | ₩253,589 | -1.23% | 6.1만 |
|---|
| 2026.08.14 | ₩260,970 | ₩263,573 | ₩253,896 | ₩259,929 | -0.40% | 10만 |
|---|
| 2026.08.13 | ₩254,590 | ₩256,953 | ₩249,932 | ₩250,506 | -1.60% | 7.2만 |
|---|
| 2026.08.12 | ₩250,159 | ₩258,207 | ₩248,931 | ₩253,122 | +1.18% | 7.8만 |
|---|
| 2026.08.11 | ₩250,119 | ₩256,993 | ₩248,157 | ₩249,772 | -0.14% | 7.5만 |
|---|
| 2026.08.10 | ₩249,932 | ₩253,242 | ₩248,958 | ₩249,372 | -0.22% | 10.4만 |
|---|
| 2026.08.07 | ₩253,482 | ₩254,016 | ₩247,850 | ₩249,759 | -1.47% | 9.8만 |
|---|
| 2026.08.06 | ₩254,604 | ₩259,916 | ₩252,255 | ₩253,629 | -0.38% | 12.7만 |
|---|
| 2026.08.05 | ₩258,434 | ₩267,110 | ₩255,137 | ₩256,939 | -0.58% | 7.4만 |
|---|
| 2026.08.04 | ₩251,681 | ₩260,223 | ₩251,307 | ₩258,434 | +2.68% | 13.1만 |
|---|
| 2026.08.03 | ₩241,350 | ₩252,802 | ₩241,350 | ₩251,053 | +4.02% | 12.7만 |
|---|
| 2026.07.31 | ₩242,378 | ₩245,648 | ₩234,757 | ₩239,989 | -0.99% | 9.8만 |
|---|
| 2026.07.30 | ₩250,146 | ₩252,388 | ₩241,150 | ₩241,711 | -3.37% | 16.3만 |
|---|
| 2026.07.29 | ₩251,200 | ₩258,114 | ₩246,008 | ₩247,663 | -1.41% | 18.6만 |
|---|
| 2026.07.28 | ₩261,651 | ₩261,651 | ₩248,117 | ₩253,122 | -3.26% | 21.2만 |
|---|
| 2026.07.27 | ₩273,169 | ₩274,931 | ₩256,299 | ₩261,370 | -4.32% | 21.6만 |
|---|
| 2026.07.24 | ₩249,038 | ₩290,466 | ₩249,038 | ₩273,169 | +9.69% | 35.3만 |
|---|
| 2026.07.23 | ₩247,423 | ₩248,704 | ₩239,762 | ₩241,684 | -2.32% | 11.6만 |
|---|
| 2026.07.22 | ₩249,145 | ₩251,000 | ₩242,925 | ₩249,171 | +0.01% | 15.2만 |
|---|
| 2026.07.21 | ₩251,454 | ₩255,137 | ₩244,153 | ₩252,014 | +0.22% | 21.3만 |
|---|
| 2026.07.20 | ₩257,246 | ₩260,009 | ₩250,519 | ₩250,773 | -2.52% | 9.3만 |
|---|
| 2026.07.17 | ₩259,462 | ₩260,516 | ₩251,560 | ₩256,339 | -1.20% | 6.8만 |
|---|
| 2026.07.16 | ₩259,302 | ₩268,925 | ₩258,087 | ₩260,716 | +0.55% | 9.3만 |
|---|
| 2026.07.15 | ₩263,372 | ₩268,004 | ₩258,995 | ₩259,649 | -1.41% | 9.3만 |
|---|
| 2026.07.14 | ₩261,984 | ₩267,617 | ₩259,462 | ₩261,424 | -0.21% | 7.2만 |
|---|
| 2026.07.13 | ₩265,735 | ₩269,926 | ₩258,114 | ₩261,984 | -1.41% | 9.1만 |
|---|
| 2026.07.10 | ₩271,501 | ₩277,226 | ₩266,362 | ₩266,642 | -1.79% | 10.7만 |
|---|
| 2026.07.09 | ₩261,731 | ₩271,727 | ₩260,316 | ₩271,514 | +3.74% | 9만 |
|---|
| 2026.07.08 | ₩265,468 | ₩267,657 | ₩256,005 | ₩259,542 | -2.23% | 15.3만 |
|---|
| 2026.07.07 | ₩269,085 | ₩273,209 | ₩259,529 | ₩265,748 | -1.24% | 14.1만 |
|---|
| 2026.07.06 | ₩275,278 | ₩279,669 | ₩266,936 | ₩269,085 | -2.25% | 14만 |
|---|
| 2026.07.02 | ₩293,963 | ₩294,978 | ₩276,132 | ₩277,587 | -5.57% | 20.5만 |
|---|
| 2026.07.01 | ₩300,316 | ₩302,852 | ₩288,104 | ₩292,909 | -2.47% | 11.7만 |
|---|
| 2026.06.30 | ₩298,368 | ₩303,880 | ₩294,964 | ₩298,741 | +0.13% | 9.9만 |
|---|
| 2026.06.29 | ₩283,152 | ₩299,155 | ₩281,631 | ₩298,595 | +5.45% | 9.6만 |
|---|
| 2026.06.26 | ₩269,392 | ₩286,809 | ₩268,097 | ₩285,315 | +5.91% | 16.6만 |
|---|
| 2026.06.25 | ₩260,343 | ₩270,446 | ₩259,902 | ₩269,392 | +3.48% | 11.1만 |
|---|
| 2026.06.24 | ₩247,116 | ₩260,356 | ₩245,915 | ₩259,942 | +5.19% | 11.8만 |
|---|
| 2026.06.23 | ₩241,310 | ₩246,902 | ₩238,334 | ₩246,422 | +2.12% | 8.4만 |
|---|
| 2026.06.22 | ₩239,095 | ₩245,074 | ₩227,710 | ₩242,551 | +1.45% | 6.6만 |
|---|
| 2026.06.18 | ₩235,398 | ₩241,510 | ₩232,581 | ₩237,506 | +0.90% | 11.3만 |
|---|
| 2026.06.17 | ₩231,060 | ₩237,066 | ₩230,339 | ₩231,434 | +0.16% | 10.2만 |
|---|
| 2026.06.16 | ₩231,981 | ₩232,728 | ₩219,995 | ₩230,913 | -0.46% | 12.1만 |
|---|
| 2026.06.15 | ₩241,751 | ₩241,777 | ₩230,833 | ₩231,100 | -4.41% | 7.5만 |
|---|
| 2026.06.12 | ₩236,212 | ₩244,246 | ₩235,157 | ₩238,174 | +0.83% | 17.2만 |
|---|
| 2026.06.11 | ₩232,101 | ₩237,026 | ₩225,174 | ₩236,198 | +1.77% | 15.5만 |
|---|
| 2026.06.10 | ₩228,083 | ₩232,488 | ₩226,896 | ₩228,671 | +0.26% | 12.2만 |
|---|
| 2026.06.09 | ₩229,498 | ₩233,142 | ₩225,214 | ₩226,228 | -1.42% | 12.3만 |
|---|
| 2026.06.08 | ₩223,652 | ₩228,497 | ₩223,025 | ₩227,496 | +1.72% | 11.2만 |
|---|
| 2026.06.05 | ₩223,959 | ₩230,553 | ₩219,675 | ₩223,292 | -0.30% | 14.9만 |
|---|
| 2026.06.04 | ₩222,371 | ₩226,388 | ₩206,982 | ₩223,959 | +0.71% | 16.9만 |
|---|
| 2026.06.03 | ₩220,329 | ₩223,919 | ₩219,702 | ₩221,837 | +0.68% | 15.9만 |
|---|
| 2026.06.02 | ₩222,665 | ₩225,574 | ₩214,883 | ₩220,996 | -0.75% | 14만 |
|---|
| 2026.06.01 | ₩219,421 | ₩226,896 | ₩219,301 | ₩223,839 | +2.01% | 18만 |
|---|
| 2026.05.29 | ₩215,564 | ₩223,959 | ₩210,519 | ₩220,342 | +2.22% | 16.9만 |
|---|
| 2026.05.28 | ₩221,250 | ₩223,399 | ₩213,255 | ₩215,564 | -2.57% | 9.4만 |
|---|
| 2026.05.27 | ₩224,547 | ₩227,763 | ₩220,516 | ₩222,798 | -0.78% | 17.3만 |
|---|
| 2026.05.26 | ₩214,096 | ₩222,224 | ₩214,096 | ₩222,117 | +3.75% | 15.1만 |
|---|
| 2026.05.22 | ₩212,641 | ₩216,218 | ₩208,944 | ₩213,442 | +0.38% | 10.7만 |
|---|
| 2026.05.21 | ₩207,409 | ₩211,240 | ₩205,020 | ₩211,026 | +1.74% | 8.7만 |
|---|
| 2026.05.20 | ₩209,611 | ₩210,479 | ₩202,644 | ₩207,796 | -0.87% | 17.1만 |
|---|
| 2026.05.19 | ₩207,810 | ₩210,092 | ₩202,458 | ₩208,877 | +0.51% | 18.4만 |
|---|
| 2026.05.18 | ₩202,751 | ₩211,947 | ₩202,738 | ₩208,410 | +2.79% | 20.3만 |
|---|
| 2026.05.15 | ₩199,655 | ₩205,020 | ₩196,371 | ₩204,433 | +2.39% | 18.4만 |
|---|
| 2026.05.14 | ₩201,110 | ₩204,206 | ₩199,174 | ₩200,589 | -0.26% | 17.4만 |
|---|
| 2026.05.13 | ₩196,839 | ₩200,042 | ₩193,662 | ₩200,042 | +1.63% | 10.9만 |
|---|
| 2026.05.12 | ₩199,161 | ₩199,188 | ₩189,912 | ₩197,960 | -0.60% | 21만 |
|---|
| 2026.05.11 | ₩199,241 | ₩203,138 | ₩195,210 | ₩197,840 | -0.70% | 20.9만 |
|---|
| 2026.05.08 | ₩199,722 | ₩200,482 | ₩192,154 | ₩199,802 | +0.04% | 16.7만 |
|---|
| 2026.05.07 | ₩200,202 | ₩208,410 | ₩199,068 | ₩199,575 | -0.31% | 21.3만 |
|---|
| 2026.05.06 | ₩191,847 | ₩199,855 | ₩191,847 | ₩198,987 | +3.72% | 19.3만 |
|---|
| 2026.05.05 | ₩190,432 | ₩191,713 | ₩185,921 | ₩188,390 | -1.07% | 12.7만 |
|---|
| 2026.05.04 | ₩203,939 | ₩203,939 | ₩186,495 | ₩187,616 | -8.00% | 21.3만 |
|---|
| 2026.05.01 | ₩199,121 | ₩208,370 | ₩198,881 | ₩202,898 | +1.90% | 14.2만 |
|---|
| 2026.04.30 | ₩208,971 | ₩220,930 | ₩183,492 | ₩196,412 | -6.01% | 29.2만 |
|---|
| 2026.04.29 | ₩205,768 | ₩207,596 | ₩199,575 | ₩204,540 | -0.60% | 17.9만 |
|---|
| 2026.04.28 | ₩206,435 | ₩208,944 | ₩203,232 | ₩206,462 | +0.01% | 13.1만 |
|---|
| 2026.04.27 | ₩201,003 | ₩206,875 | ₩201,003 | ₩204,993 | +1.99% | 11.3만 |
|---|
| 2026.04.24 | ₩201,804 | ₩204,606 | ₩196,572 | ₩201,964 | +0.08% | 18.8만 |
|---|
| 2026.04.23 | ₩198,387 | ₩203,952 | ₩193,982 | ₩202,978 | +2.31% | 19.2만 |
|---|
| 2026.04.22 | ₩200,042 | ₩204,727 | ₩197,332 | ₩199,535 | -0.25% | 20.3만 |
|---|
| 2026.04.21 | ₩200,829 | ₩207,503 | ₩196,345 | ₩197,212 | -1.80% | 11.5만 |
|---|
| 2026.04.20 | ₩187,976 | ₩199,508 | ₩187,976 | ₩199,268 | +6.01% | 12.8만 |
|---|
| 2026.04.17 | ₩178,594 | ₩193,195 | ₩178,594 | ₩188,697 | +5.66% | 16.4만 |
|---|
| 2026.04.16 | ₩179,701 | ₩182,771 | ₩168,170 | ₩174,656 | -2.81% | 18.9만 |
|---|
| 2026.04.15 | ₩183,959 | ₩185,120 | ₩176,765 | ₩179,581 | -2.38% | 19.5만 |
|---|
| 2026.04.14 | ₩188,417 | ₩191,994 | ₩184,533 | ₩185,027 | -1.80% | 10.6만 |
|---|
| 2026.04.13 | ₩198,373 | ₩201,270 | ₩172,681 | ₩188,123 | -5.17% | 25.9만 |
|---|
| 2026.04.10 | ₩207,182 | ₩207,182 | ₩188,056 | ₩198,600 | -4.14% | 17.1만 |
|---|
| 2026.04.09 | ₩199,868 | ₩208,130 | ₩199,535 | ₩206,035 | +3.09% | 13.9만 |
|---|
| 2026.04.08 | ₩200,269 | ₩205,954 | ₩199,481 | ₩202,191 | +0.96% | 11.5만 |
|---|
| 2026.04.07 | ₩191,046 | ₩196,532 | ₩190,579 | ₩194,343 | +1.73% | 9.1만 |
|---|
| 2026.04.06 | ₩186,668 | ₩191,860 | ₩185,480 | ₩191,433 | +2.55% | 10.7만 |
|---|
| 2026.04.02 | ₩186,161 | ₩188,443 | ₩179,808 | ₩186,668 | +0.27% | 12만 |
|---|
| 2026.04.01 | ₩181,303 | ₩189,845 | ₩180,035 | ₩188,964 | +4.23% | 8.4만 |
|---|
| 2026.03.31 | ₩180,115 | ₩181,677 | ₩176,845 | ₩180,235 | +0.07% | 11.4만 |
|---|
| 2026.03.30 | ₩177,472 | ₩181,250 | ₩176,391 | ₩177,953 | +0.27% | 8.3만 |
|---|
| 2026.03.27 | ₩174,389 | ₩176,325 | ₩169,104 | ₩174,176 | -0.12% | 9.5만 |
|---|
| 2026.03.26 | ₩166,421 | ₩179,675 | ₩166,421 | ₩174,403 | +4.80% | 15.9만 |
|---|
| 2026.03.25 | ₩181,677 | ₩183,452 | ₩163,779 | ₩170,198 | -6.32% | 12.7만 |
|---|
| 2026.03.24 | ₩181,236 | ₩184,546 | ₩179,541 | ₩180,876 | -0.20% | 9만 |
|---|
| 2026.03.23 | ₩180,689 | ₩187,963 | ₩178,700 | ₩181,930 | +0.69% | 18.9만 |
|---|
| 2026.03.20 | ₩177,619 | ₩178,073 | ₩167,903 | ₩174,643 | -1.68% | 29.7만 |
|---|
| 2026.03.19 | ₩177,593 | ₩182,504 | ₩173,735 | ₩177,899 | +0.17% | 34.6만 |
|---|
| 2026.03.18 | ₩182,985 | ₩185,133 | ₩171,680 | ₩178,300 | -2.56% | 19.1만 |
|---|
| 2026.03.17 | ₩179,902 | ₩187,870 | ₩173,722 | ₩185,120 | +2.90% | 18만 |
|---|
| 2026.03.16 | ₩179,875 | ₩184,560 | ₩175,938 | ₩177,913 | -1.09% | 15.1만 |
|---|
| 2026.03.13 | ₩181,677 | ₩188,163 | ₩177,005 | ₩178,594 | -1.70% | 12만 |
|---|
| 2026.03.12 | ₩176,525 | ₩183,625 | ₩171,360 | ₩181,623 | +2.89% | 17.4만 |
|---|
| 2026.03.11 | ₩185,614 | ₩189,538 | ₩177,205 | ₩180,382 | -2.82% | 24.4만 |
|---|
| 2026.03.10 | ₩183,732 | ₩189,845 | ₩178,807 | ₩186,175 | +1.33% | 11.3만 |
|---|
| 2026.03.09 | ₩183,825 | ₩185,240 | ₩174,856 | ₩183,732 | -0.05% | 20.5만 |
|---|
| 2026.03.06 | ₩189,404 | ₩190,846 | ₩185,267 | ₩185,480 | -2.07% | 10.9만 |
|---|
| 2026.03.05 | ₩191,647 | ₩199,601 | ₩191,647 | ₩194,476 | +1.48% | 10.1만 |
|---|
| 2026.03.04 | ₩187,910 | ₩195,717 | ₩185,734 | ₩194,570 | +3.54% | 14.3만 |
|---|
| 2026.03.03 | ₩178,860 | ₩189,992 | ₩177,673 | ₩187,509 | +4.84% | 31.8만 |
|---|
| 2026.03.02 | ₩176,939 | ₩186,335 | ₩176,298 | ₩182,651 | +3.23% | 19만 |
|---|
| 2026.02.27 | ₩183,238 | ₩184,426 | ₩175,657 | ₩180,022 | -1.76% | 17만 |
|---|
| 2026.02.26 | ₩179,368 | ₩187,216 | ₩179,034 | ₩186,028 | +3.71% | 10만 |
|---|
| 2026.02.25 | ₩172,067 | ₩178,754 | ₩169,051 | ₩178,727 | +3.87% | 10.4만 |
|---|
| 2026.02.24 | ₩169,771 | ₩175,377 | ₩169,504 | ₩171,066 | +0.76% | 5.8만 |
|---|
| 2026.02.23 | ₩174,469 | ₩176,204 | ₩168,503 | ₩169,771 | -2.69% | 10.4만 |
|---|
| 2026.02.20 | ₩176,672 | ₩179,808 | ₩172,908 | ₩174,349 | -1.31% | 12.6만 |
|---|
| 2026.02.19 | ₩178,540 | ₩181,984 | ₩176,471 | ₩178,740 | +0.11% | 11.7만 |
|---|
| 2026.02.18 | ₩178,367 | ₩181,970 | ₩177,165 | ₩180,582 | +1.24% | 8.9만 |
|---|
| 2026.02.17 | ₩175,043 | ₩180,756 | ₩174,923 | ₩179,715 | +2.67% | 9.5만 |
|---|
| 2026.02.13 | ₩170,278 | ₩178,754 | ₩169,211 | ₩175,043 | +2.80% | 11.6만 |
|---|
| 2026.02.12 | ₩170,092 | ₩172,788 | ₩164,913 | ₩170,679 | +0.35% | 7.6만 |
|---|
| 2026.02.11 | ₩163,979 | ₩171,066 | ₩161,456 | ₩170,118 | +3.74% | 11.3만 |
|---|
| 2026.02.10 | ₩160,522 | ₩164,126 | ₩159,654 | ₩161,870 | +0.84% | 9.9만 |
|---|
| 2026.02.09 | ₩165,220 | ₩166,835 | ₩160,575 | ₩160,629 | -2.78% | 4.1만 |
|---|
| 2026.02.06 | ₩159,975 | ₩166,395 | ₩159,975 | ₩164,286 | +2.69% | 10.5만 |
|---|
| 2026.02.05 | ₩159,494 | ₩161,496 | ₩154,356 | ₩158,427 | -0.67% | 17.9만 |
|---|
| 2026.02.04 | ₩163,191 | ₩163,191 | ₩157,973 | ₩157,973 | -3.20% | 5.9만 |
|---|
| 2026.02.03 | ₩163,618 | ₩166,621 | ₩153,475 | ₩161,443 | -1.33% | 10.8만 |
|---|
| 2026.02.02 | ₩161,830 | ₩166,368 | ₩160,268 | ₩164,433 | +1.61% | 4.7만 |
|---|
| 2026.01.30 | ₩157,119 | ₩162,030 | ₩157,119 | ₩161,830 | +3.00% | 7.3만 |
|---|
| 2026.01.29 | ₩155,263 | ₩160,589 | ₩154,890 | ₩159,534 | +2.75% | 9.5만 |
|---|
| 2026.01.28 | ₩158,440 | ₩166,114 | ₩152,154 | ₩154,249 | -2.65% | 12.6만 |
|---|
| 2026.01.27 | ₩168,837 | ₩168,837 | ₩146,815 | ₩156,838 | -7.11% | 18.4만 |
|---|
| 2026.01.26 | ₩185,654 | ₩191,820 | ₩184,746 | ₩190,299 | +2.50% | 11.6만 |
|---|
| 2026.01.23 | ₩188,964 | ₩191,300 | ₩184,586 | ₩185,627 | -1.77% | 9.2만 |
|---|
| 2026.01.22 | ₩187,322 | ₩192,127 | ₩186,268 | ₩190,139 | +1.50% | 5.1만 |
|---|
| 2026.01.21 | ₩176,058 | ₩185,721 | ₩176,058 | ₩185,240 | +5.22% | 8.3만 |
|---|
| 2026.01.20 | ₩183,519 | ₩183,799 | ₩174,816 | ₩175,457 | -4.39% | 9.4만 |
|---|
| 2026.01.16 | ₩186,668 | ₩189,404 | ₩185,454 | ₩185,454 | -0.65% | 10.7만 |
|---|
| 2026.01.15 | ₩191,620 | ₩195,130 | ₩183,212 | ₩186,255 | -2.80% | 16.5만 |
|---|
| 2026.01.14 | ₩190,646 | ₩194,289 | ₩186,829 | ₩190,272 | -0.20% | 11.6만 |
|---|
| 2026.01.13 | ₩184,973 | ₩191,727 | ₩181,570 | ₩190,539 | +3.01% | 7.8만 |
|---|
| 2026.01.12 | ₩198,026 | ₩198,026 | ₩182,718 | ₩185,280 | -6.44% | 12.1만 |
|---|
| 2026.01.09 | ₩200,215 | ₩200,456 | ₩196,064 | ₩199,334 | -0.44% | 6.5만 |
|---|
| 2026.01.08 | ₩197,439 | ₩201,110 | ₩193,529 | ₩200,629 | +1.62% | 9.3만 |
|---|
| 2026.01.07 | ₩201,190 | ₩202,031 | ₩196,598 | ₩198,654 | -1.26% | 8.3만 |
|---|
| 2026.01.06 | ₩196,024 | ₩201,924 | ₩192,327 | ₩201,270 | +2.68% | 8.9만 |
|---|
| 2026.01.05 | ₩189,284 | ₩201,256 | ₩189,284 | ₩195,824 | +3.46% | 7.8만 |
|---|
| 2026.01.02 | ₩188,657 | ₩190,152 | ₩184,106 | ₩189,258 | +0.32% | 6.7만 |
|---|
| 2025.12.31 | ₩194,436 | ₩194,436 | ₩185,654 | ₩187,376 | -3.63% | 10만 |
|---|
| 2025.12.30 | ₩194,676 | ₩196,799 | ₩187,976 | ₩194,183 | -0.25% | 18만 |
|---|
| 2025.12.29 | ₩197,119 | ₩197,746 | ₩190,405 | ₩195,370 | -0.89% | 9.9만 |
|---|
| 2025.12.26 | ₩196,345 | ₩198,707 | ₩193,115 | ₩196,718 | +0.19% | 21.5만 |
|---|
| 2025.12.24 | ₩193,435 | ₩198,774 | ₩193,128 | ₩197,292 | +1.99% | 5.7만 |
|---|
| 2025.12.23 | ₩193,342 | ₩196,118 | ₩190,953 | ₩193,956 | +0.32% | 8.6만 |
|---|
| 2025.12.22 | ₩192,594 | ₩197,533 | ₩191,887 | ₩193,382 | +0.41% | 9.9만 |
|---|
| 2025.12.19 | ₩196,932 | ₩199,441 | ₩190,018 | ₩190,486 | -3.27% | 19.4만 |
|---|
| 2025.12.18 | ₩198,787 | ₩199,802 | ₩195,264 | ₩197,453 | -0.67% | 9.8만 |
|---|
| 2025.12.17 | ₩196,572 | ₩203,792 | ₩194,783 | ₩194,890 | -0.86% | 6.9만 |
|---|
| 2025.12.16 | ₩194,409 | ₩198,867 | ₩192,848 | ₩195,984 | +0.81% | 9.7만 |
|---|
| 2025.12.15 | ₩200,202 | ₩200,202 | ₩189,351 | ₩194,423 | -2.89% | 9.6만 |
|---|
| 2025.12.12 | ₩197,439 | ₩199,722 | ₩195,411 | ₩198,120 | +0.34% | 12.2만 |
|---|
| 2025.12.11 | ₩196,011 | ₩201,110 | ₩192,808 | ₩198,947 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩188,871 | ₩196,371 | ₩186,548 | ₩194,409 | +2.93% | 10.9만 |
|---|
| 2025.12.09 | ₩184,092 | ₩190,072 | ₩183,051 | ₩189,031 | +2.68% | 8.9만 |
|---|
| 2025.12.08 | ₩194,757 | ₩194,757 | ₩183,305 | ₩183,745 | -5.65% | 7.2만 |
|---|
| 2025.12.05 | ₩204,980 | ₩207,556 | ₩190,392 | ₩191,834 | -6.41% | 9.4만 |
|---|
| 2025.12.04 | ₩215,764 | ₩216,205 | ₩203,726 | ₩206,475 | -4.31% | 14.1만 |
|---|
| 2025.12.03 | ₩209,051 | ₩216,312 | ₩209,051 | ₩212,494 | +1.65% | 9.2만 |
|---|
| 2025.12.02 | ₩206,915 | ₩212,508 | ₩201,590 | ₩207,916 | +0.48% | 18만 |
|---|
| 2025.12.01 | ₩201,670 | ₩211,226 | ₩200,723 | ₩206,435 | +2.36% | 7.7만 |
|---|
| 2025.11.28 | ₩205,541 | ₩210,839 | ₩204,340 | ₩206,422 | +0.43% | 5.2만 |
|---|
| 2025.11.26 | ₩204,927 | ₩209,491 | ₩203,192 | ₩207,703 | +1.35% | 12.5만 |
|---|
| 2025.11.25 | ₩197,533 | ₩206,689 | ₩195,944 | ₩204,900 | +3.73% | 7만 |
|---|
| 2025.11.24 | ₩189,231 | ₩202,231 | ₩188,070 | ₩198,293 | +4.79% | 8만 |
|---|
| 2025.11.21 | ₩180,716 | ₩191,820 | ₩178,513 | ₩188,043 | +4.05% | 11.5만 |
|---|
| 2025.11.20 | ₩182,824 | ₩185,400 | ₩174,843 | ₩180,582 | -1.23% | 4.3만 |
|---|
| 2025.11.19 | ₩177,739 | ₩183,265 | ₩175,857 | ₩182,130 | +2.47% | 4.9만 |
|---|
| 2025.11.18 | ₩175,390 | ₩181,210 | ₩174,843 | ₩176,285 | +0.51% | 6만 |
|---|
| 2025.11.17 | ₩182,758 | ₩183,412 | ₩175,737 | ₩175,964 | -3.72% | 6.4만 |
|---|
| 2025.11.14 | ₩183,412 | ₩185,120 | ₩181,316 | ₩183,825 | +0.23% | 4.9만 |
|---|
| 2025.11.13 | ₩183,999 | ₩187,776 | ₩182,317 | ₩184,359 | +0.20% | 5.6만 |
|---|
| 2025.11.12 | ₩181,276 | ₩187,042 | ₩180,115 | ₩183,999 | +1.50% | 9.6만 |
|---|
| 2025.11.11 | ₩176,738 | ₩182,077 | ₩176,738 | ₩180,088 | +1.90% | 9.1만 |
|---|
| 2025.11.10 | ₩178,233 | ₩183,332 | ₩158,840 | ₩178,073 | -0.09% | 6.7만 |
|---|
| 2025.11.07 | ₩172,147 | ₩177,139 | ₩170,078 | ₩176,285 | +2.40% | 7.5만 |
|---|
| 2025.11.06 | ₩178,473 | ₩180,662 | ₩172,774 | ₩173,735 | -2.65% | 7.2만 |
|---|
| 2025.11.05 | ₩175,697 | ₩180,355 | ₩172,494 | ₩179,354 | +2.08% | 8.1만 |
|---|
| 2025.11.04 | ₩175,310 | ₩179,501 | ₩173,215 | ₩176,071 | +0.43% | 7.7만 |
|---|
| 2025.11.03 | ₩170,906 | ₩182,811 | ₩167,289 | ₩177,379 | +3.79% | 12.1만 |
|---|
| 2025.10.31 | ₩169,825 | ₩170,906 | ₩166,101 | ₩170,132 | +0.18% | 7.6만 |
|---|
| 2025.10.30 | ₩173,215 | ₩175,270 | ₩168,156 | ₩168,730 | -2.59% | 3.3만 |
|---|
| 2025.10.29 | ₩180,208 | ₩182,117 | ₩171,053 | ₩176,031 | -2.32% | 7.3만 |
|---|
| 2025.10.28 | ₩188,457 | ₩188,457 | ₩181,863 | ₩182,344 | -3.24% | 6.8만 |
|---|
| 2025.10.27 | ₩188,657 | ₩191,593 | ₩185,040 | ₩190,005 | +0.71% | 5.1만 |
|---|
| 2025.10.24 | ₩208,797 | ₩209,545 | ₩185,694 | ₩188,457 | -9.74% | 12.3만 |
|---|
| 2025.10.23 | ₩227,136 | ₩228,310 | ₩198,454 | ₩206,875 | -8.92% | 8.7만 |
|---|
| 2025.10.22 | ₩238,107 | ₩239,201 | ₩231,781 | ₩237,239 | -0.36% | 2.8만 |
|---|
| 2025.10.21 | ₩235,611 | ₩240,282 | ₩235,611 | ₩239,709 | +1.74% | 2.4만 |
|---|
| 2025.10.20 | ₩232,328 | ₩237,093 | ₩231,247 | ₩236,919 | +1.98% | 3.4만 |
|---|
| 2025.10.17 | ₩230,259 | ₩232,288 | ₩229,151 | ₩231,527 | +0.55% | 3.6만 |
|---|
| 2025.10.16 | ₩240,069 | ₩240,563 | ₩229,058 | ₩230,579 | -3.95% | 6.8만 |
|---|
| 2025.10.15 | ₩239,668 | ₩240,776 | ₩233,315 | ₩239,281 | -0.16% | 5.4만 |
|---|
| 2025.10.14 | ₩220,422 | ₩240,242 | ₩219,288 | ₩239,268 | +8.55% | 7.5만 |
|---|
| 2025.10.13 | ₩225,401 | ₩225,401 | ₩220,356 | ₩223,732 | -0.74% | 10.4만 |
|---|
| 2025.10.10 | ₩233,823 | ₩233,836 | ₩219,969 | ₩220,209 | -5.82% | 4.3만 |
|---|