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 | ₩240,212 | ₩240,212 | ₩234,302 | ₩234,610 | -2.33% | 3.5만 |
| 2026.10.08 | ₩234,636 | ₩242,217 | ₩233,754 | ₩240,920 | +2.68% | 5.1만 |
| 2026.10.07 | ₩230,893 | ₩236,909 | ₩230,799 | ₩235,893 | +2.17% | 4.5만 |
| 2026.10.06 | ₩237,711 | ₩237,711 | ₩233,513 | ₩236,588 | -0.47% | 5.6만 |
| 2026.10.05 | ₩231,455 | ₩237,725 | ₩231,455 | ₩235,679 | +1.83% | 6.3만 |
| 2026.10.02 | ₩230,091 | ₩236,415 | ₩230,091 | ₩233,219 | +1.36% | 4.7만 |
| 2026.10.01 | ₩230,826 | ₩231,428 | ₩223,794 | ₩229,462 | -0.59% | 7.5만 |
| 2026.09.30 | ₩230,479 | ₩230,946 | ₩226,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,326 |
| -0.93% |
| 8.7만 |
| 2026.09.29 | ₩228,192 | ₩232,631 | ₩225,345 | ₩230,639 | +1.07% | 3.8만 |
|---|
| 2026.09.28 | ₩229,783 | ₩231,762 | ₩227,430 | ₩229,128 | -0.29% | 4.9만 |
|---|
| 2026.09.25 | ₩230,265 | ₩232,618 | ₩228,888 | ₩229,944 | -0.14% | 5.4만 |
|---|
| 2026.09.24 | ₩227,417 | ₩229,249 | ₩225,411 | ₩228,286 | +0.38% | 6.2만 |
|---|
| 2026.09.23 | ₩228,567 | ₩230,465 | ₩226,521 | ₩227,377 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩229,890 | ₩234,503 | ₩228,059 | ₩231,281 | +0.60% | 7.6만 |
|---|
| 2026.09.21 | ₩240,171 | ₩242,618 | ₩224,837 | ₩228,740 | -4.76% | 11.5만 |
|---|
| 2026.09.18 | ₩244,062 | ₩244,985 | ₩242,123 | ₩243,514 | -0.22% | 6.3만 |
|---|
| 2026.09.17 | ₩252,311 | ₩253,448 | ₩246,348 | ₩247,030 | -2.09% | 4.1만 |
|---|
| 2026.09.16 | ₩246,843 | ₩248,207 | ₩242,030 | ₩248,126 | +0.52% | 5.9만 |
|---|
| 2026.09.15 | ₩256,416 | ₩258,742 | ₩245,707 | ₩246,843 | -3.73% | 8.6만 |
|---|
| 2026.09.14 | ₩255,359 | ₩258,715 | ₩253,367 | ₩256,456 | +0.43% | 5.4만 |
|---|
| 2026.09.11 | ₩257,833 | ₩257,833 | ₩252,953 | ₩255,025 | -1.09% | 5만 |
|---|
| 2026.09.10 | ₩251,830 | ₩254,811 | ₩250,092 | ₩254,022 | +0.87% | 5.5만 |
|---|
| 2026.09.09 | ₩254,664 | ₩258,488 | ₩252,699 | ₩253,260 | -0.55% | 5.3만 |
|---|
| 2026.09.08 | ₩254,584 | ₩257,753 | ₩250,078 | ₩256,696 | +0.83% | 7.5만 |
|---|
| 2026.09.04 | ₩253,434 | ₩261,443 | ₩253,073 | ₩254,744 | +0.52% | 9만 |
|---|
| 2026.09.03 | ₩257,351 | ₩258,474 | ₩252,819 | ₩256,268 | -0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩243,313 | ₩254,945 | ₩243,273 | ₩254,784 | +4.71% | 5.7만 |
|---|
| 2026.09.01 | ₩244,129 | ₩246,001 | ₩240,666 | ₩241,067 | -1.25% | 5.3만 |
|---|
| 2026.08.31 | ₩249,717 | ₩250,359 | ₩243,701 | ₩245,747 | -1.59% | 10.1만 |
|---|
| 2026.08.28 | ₩254,423 | ₩259,491 | ₩251,429 | ₩251,816 | -1.02% | 9.2만 |
|---|
| 2026.08.27 | ₩254,196 | ₩258,822 | ₩252,244 | ₩254,089 | -0.04% | 5.9만 |
|---|
| 2026.08.26 | ₩260,253 | ₩262,739 | ₩253,394 | ₩255,520 | -1.82% | 7.1만 |
|---|
| 2026.08.25 | ₩254,504 | ₩260,600 | ₩252,405 | ₩258,635 | +1.62% | 5.3만 |
|---|
| 2026.08.24 | ₩252,044 | ₩258,969 | ₩250,225 | ₩254,437 | +0.95% | 6.3만 |
|---|
| 2026.08.21 | ₩247,739 | ₩254,731 | ₩247,739 | ₩251,709 | +1.60% | 4.5만 |
|---|
| 2026.08.20 | ₩247,164 | ₩247,351 | ₩238,741 | ₩245,920 | -0.50% | 11만 |
|---|
| 2026.08.19 | ₩253,354 | ₩254,317 | ₩246,589 | ₩246,736 | -2.61% | 5.4만 |
|---|
| 2026.08.18 | ₩254,183 | ₩259,089 | ₩250,199 | ₩252,819 | -0.54% | 5.8만 |
|---|
| 2026.08.17 | ₩257,191 | ₩259,598 | ₩252,004 | ₩254,022 | -1.23% | 6.1만 |
|---|
| 2026.08.14 | ₩261,416 | ₩264,023 | ₩254,330 | ₩260,373 | -0.40% | 10만 |
|---|
| 2026.08.13 | ₩255,025 | ₩257,392 | ₩250,359 | ₩250,934 | -1.60% | 7.2만 |
|---|
| 2026.08.12 | ₩250,586 | ₩258,648 | ₩249,356 | ₩253,554 | +1.18% | 7.8만 |
|---|
| 2026.08.11 | ₩250,546 | ₩257,432 | ₩248,581 | ₩250,199 | -0.14% | 7.5만 |
|---|
| 2026.08.10 | ₩250,359 | ₩253,675 | ₩249,383 | ₩249,798 | -0.22% | 10.4만 |
|---|
| 2026.08.07 | ₩253,915 | ₩254,450 | ₩248,273 | ₩250,185 | -1.47% | 9.8만 |
|---|
| 2026.08.06 | ₩255,038 | ₩260,360 | ₩252,685 | ₩254,063 | -0.38% | 12.7만 |
|---|
| 2026.08.05 | ₩258,876 | ₩267,566 | ₩255,573 | ₩257,378 | -0.58% | 7.4만 |
|---|
| 2026.08.04 | ₩252,111 | ₩260,667 | ₩251,736 | ₩258,876 | +2.68% | 13.1만 |
|---|
| 2026.08.03 | ₩241,762 | ₩253,234 | ₩241,762 | ₩251,482 | +4.02% | 12.7만 |
|---|
| 2026.07.31 | ₩242,792 | ₩246,067 | ₩235,158 | ₩240,399 | -0.99% | 9.8만 |
|---|
| 2026.07.30 | ₩250,573 | ₩252,819 | ₩241,562 | ₩242,123 | -3.37% | 16.3만 |
|---|
| 2026.07.29 | ₩251,629 | ₩258,555 | ₩246,428 | ₩248,086 | -1.41% | 18.6만 |
|---|
| 2026.07.28 | ₩262,098 | ₩262,098 | ₩248,541 | ₩253,554 | -3.26% | 21.2만 |
|---|
| 2026.07.27 | ₩273,636 | ₩275,400 | ₩256,736 | ₩261,817 | -4.32% | 21.6만 |
|---|
| 2026.07.24 | ₩249,463 | ₩290,963 | ₩249,463 | ₩273,636 | +9.69% | 35.3만 |
|---|
| 2026.07.23 | ₩247,846 | ₩249,129 | ₩240,171 | ₩242,097 | -2.32% | 11.6만 |
|---|
| 2026.07.22 | ₩249,570 | ₩251,429 | ₩243,340 | ₩249,597 | +0.01% | 15.2만 |
|---|
| 2026.07.21 | ₩251,883 | ₩255,573 | ₩244,570 | ₩252,445 | +0.22% | 21.3만 |
|---|
| 2026.07.20 | ₩257,686 | ₩260,453 | ₩250,947 | ₩251,201 | -2.52% | 9.3만 |
|---|
| 2026.07.17 | ₩259,905 | ₩260,961 | ₩251,990 | ₩256,777 | -1.20% | 6.8만 |
|---|
| 2026.07.16 | ₩259,745 | ₩269,384 | ₩258,528 | ₩261,162 | +0.55% | 9.3만 |
|---|
| 2026.07.15 | ₩263,822 | ₩268,462 | ₩259,437 | ₩260,092 | -1.41% | 9.3만 |
|---|
| 2026.07.14 | ₩262,432 | ₩268,074 | ₩259,905 | ₩261,870 | -0.21% | 7.2만 |
|---|
| 2026.07.13 | ₩266,189 | ₩270,387 | ₩258,555 | ₩262,432 | -1.41% | 9.1만 |
|---|
| 2026.07.10 | ₩271,964 | ₩277,700 | ₩266,817 | ₩267,098 | -1.79% | 10.7만 |
|---|
| 2026.07.09 | ₩262,178 | ₩272,192 | ₩260,761 | ₩271,978 | +3.74% | 9만 |
|---|
| 2026.07.08 | ₩265,921 | ₩268,114 | ₩256,442 | ₩259,985 | -2.23% | 15.3만 |
|---|
| 2026.07.07 | ₩269,545 | ₩273,676 | ₩259,972 | ₩266,202 | -1.24% | 14.1만 |
|---|
| 2026.07.06 | ₩275,748 | ₩280,147 | ₩267,392 | ₩269,545 | -2.25% | 14만 |
|---|
| 2026.07.02 | ₩294,465 | ₩295,482 | ₩276,604 | ₩278,061 | -5.57% | 20.5만 |
|---|
| 2026.07.01 | ₩300,829 | ₩303,370 | ₩288,596 | ₩293,409 | -2.47% | 11.7만 |
|---|
| 2026.06.30 | ₩298,877 | ₩304,399 | ₩295,468 | ₩299,252 | +0.13% | 9.9만 |
|---|
| 2026.06.29 | ₩283,636 | ₩299,666 | ₩282,112 | ₩299,105 | +5.45% | 9.6만 |
|---|
| 2026.06.26 | ₩269,852 | ₩287,299 | ₩268,555 | ₩285,802 | +5.91% | 16.6만 |
|---|
| 2026.06.25 | ₩260,787 | ₩270,908 | ₩260,346 | ₩269,852 | +3.48% | 11.1만 |
|---|
| 2026.06.24 | ₩247,538 | ₩260,801 | ₩246,335 | ₩260,386 | +5.19% | 11.8만 |
|---|
| 2026.06.23 | ₩241,722 | ₩247,324 | ₩238,741 | ₩246,843 | +2.12% | 8.4만 |
|---|
| 2026.06.22 | ₩239,503 | ₩245,493 | ₩228,099 | ₩242,966 | +1.45% | 6.6만 |
|---|
| 2026.06.18 | ₩235,800 | ₩241,923 | ₩232,979 | ₩237,912 | +0.90% | 11.3만 |
|---|
| 2026.06.17 | ₩231,455 | ₩237,471 | ₩230,733 | ₩231,829 | +0.16% | 10.2만 |
|---|
| 2026.06.16 | ₩232,377 | ₩233,126 | ₩220,371 | ₩231,307 | -0.46% | 12.1만 |
|---|
| 2026.06.15 | ₩242,164 | ₩242,190 | ₩231,227 | ₩231,495 | -4.41% | 7.5만 |
|---|
| 2026.06.12 | ₩236,615 | ₩244,664 | ₩235,559 | ₩238,581 | +0.83% | 17.2만 |
|---|
| 2026.06.11 | ₩232,497 | ₩237,431 | ₩225,559 | ₩236,602 | +1.77% | 15.5만 |
|---|
| 2026.06.10 | ₩228,473 | ₩232,885 | ₩227,283 | ₩229,061 | +0.26% | 12.2만 |
|---|
| 2026.06.09 | ₩229,890 | ₩233,540 | ₩225,599 | ₩226,615 | -1.42% | 12.3만 |
|---|
| 2026.06.08 | ₩224,034 | ₩228,888 | ₩223,406 | ₩227,885 | +1.72% | 11.2만 |
|---|
| 2026.06.05 | ₩224,342 | ₩230,946 | ₩220,050 | ₩223,673 | -0.30% | 14.9만 |
|---|
| 2026.06.04 | ₩222,751 | ₩226,775 | ₩207,336 | ₩224,342 | +0.71% | 16.9만 |
|---|
| 2026.06.03 | ₩220,705 | ₩224,302 | ₩220,077 | ₩222,216 | +0.68% | 15.9만 |
|---|
| 2026.06.02 | ₩223,045 | ₩225,960 | ₩215,251 | ₩221,374 | -0.75% | 14만 |
|---|
| 2026.06.01 | ₩219,796 | ₩227,283 | ₩219,676 | ₩224,222 | +2.01% | 18만 |
|---|
| 2026.05.29 | ₩215,932 | ₩224,342 | ₩210,879 | ₩220,719 | +2.22% | 16.9만 |
|---|
| 2026.05.28 | ₩221,628 | ₩223,780 | ₩213,619 | ₩215,932 | -2.57% | 9.4만 |
|---|
| 2026.05.27 | ₩224,930 | ₩228,152 | ₩220,893 | ₩223,179 | -0.78% | 17.3만 |
|---|
| 2026.05.26 | ₩214,462 | ₩222,604 | ₩214,462 | ₩222,497 | +3.75% | 15.1만 |
|---|
| 2026.05.22 | ₩213,004 | ₩216,588 | ₩209,301 | ₩213,807 | +0.38% | 10.7만 |
|---|
| 2026.05.21 | ₩207,764 | ₩211,601 | ₩205,370 | ₩211,387 | +1.74% | 8.7만 |
|---|
| 2026.05.20 | ₩209,970 | ₩210,839 | ₩202,991 | ₩208,151 | -0.87% | 17.1만 |
|---|
| 2026.05.19 | ₩208,165 | ₩210,451 | ₩202,803 | ₩209,234 | +0.51% | 18.4만 |
|---|
| 2026.05.18 | ₩203,098 | ₩212,309 | ₩203,084 | ₩208,766 | +2.79% | 20.3만 |
|---|
| 2026.05.15 | ₩199,996 | ₩205,370 | ₩196,707 | ₩204,782 | +2.39% | 18.4만 |
|---|
| 2026.05.14 | ₩201,453 | ₩204,555 | ₩199,515 | ₩200,932 | -0.26% | 17.4만 |
|---|
| 2026.05.13 | ₩197,175 | ₩200,384 | ₩193,993 | ₩200,384 | +1.63% | 10.9만 |
|---|
| 2026.05.12 | ₩199,501 | ₩199,528 | ₩190,236 | ₩198,298 | -0.60% | 21만 |
|---|
| 2026.05.11 | ₩199,581 | ₩203,485 | ₩195,544 | ₩198,178 | -0.70% | 20.9만 |
|---|
| 2026.05.08 | ₩200,063 | ₩200,825 | ₩192,482 | ₩200,143 | +0.04% | 16.7만 |
|---|
| 2026.05.07 | ₩200,544 | ₩208,766 | ₩199,408 | ₩199,916 | -0.31% | 21.3만 |
|---|
| 2026.05.06 | ₩192,175 | ₩200,196 | ₩192,175 | ₩199,327 | +3.72% | 19.3만 |
|---|
| 2026.05.05 | ₩190,757 | ₩192,041 | ₩186,239 | ₩188,712 | -1.07% | 12.7만 |
|---|
| 2026.05.04 | ₩204,287 | ₩204,287 | ₩186,813 | ₩187,936 | -8.00% | 21.3만 |
|---|
| 2026.05.01 | ₩199,461 | ₩208,726 | ₩199,220 | ₩203,245 | +1.90% | 14.2만 |
|---|
| 2026.04.30 | ₩209,328 | ₩221,307 | ₩183,805 | ₩196,747 | -6.01% | 29.2만 |
|---|
| 2026.04.29 | ₩206,119 | ₩207,951 | ₩199,916 | ₩204,889 | -0.60% | 17.9만 |
|---|
| 2026.04.28 | ₩206,788 | ₩209,301 | ₩203,579 | ₩206,814 | +0.01% | 13.1만 |
|---|
| 2026.04.27 | ₩201,346 | ₩207,229 | ₩201,346 | ₩205,344 | +1.99% | 11.3만 |
|---|
| 2026.04.24 | ₩202,148 | ₩204,956 | ₩196,907 | ₩202,309 | +0.08% | 18.8만 |
|---|
| 2026.04.23 | ₩198,726 | ₩204,301 | ₩194,314 | ₩203,325 | +2.31% | 19.2만 |
|---|
| 2026.04.22 | ₩200,384 | ₩205,076 | ₩197,670 | ₩199,876 | -0.25% | 20.3만 |
|---|
| 2026.04.21 | ₩201,172 | ₩207,857 | ₩196,680 | ₩197,549 | -1.80% | 11.5만 |
|---|
| 2026.04.20 | ₩188,297 | ₩199,849 | ₩188,297 | ₩199,608 | +6.01% | 12.8만 |
|---|
| 2026.04.17 | ₩178,899 | ₩193,525 | ₩178,899 | ₩189,019 | +5.66% | 16.4만 |
|---|
| 2026.04.16 | ₩180,008 | ₩183,083 | ₩168,457 | ₩174,955 | -2.81% | 18.9만 |
|---|
| 2026.04.15 | ₩184,273 | ₩185,436 | ₩177,067 | ₩179,888 | -2.38% | 19.5만 |
|---|
| 2026.04.14 | ₩188,739 | ₩192,322 | ₩184,848 | ₩185,343 | -1.80% | 10.6만 |
|---|
| 2026.04.13 | ₩198,712 | ₩201,614 | ₩172,976 | ₩188,445 | -5.17% | 25.9만 |
|---|
| 2026.04.10 | ₩207,536 | ₩207,536 | ₩188,378 | ₩198,940 | -4.14% | 17.1만 |
|---|
| 2026.04.09 | ₩200,210 | ₩208,486 | ₩199,876 | ₩206,387 | +3.09% | 13.9만 |
|---|
| 2026.04.08 | ₩200,611 | ₩206,306 | ₩199,822 | ₩202,536 | +0.96% | 11.5만 |
|---|
| 2026.04.07 | ₩191,372 | ₩196,867 | ₩190,905 | ₩194,675 | +1.73% | 9.1만 |
|---|
| 2026.04.06 | ₩186,987 | ₩192,188 | ₩185,797 | ₩191,760 | +2.55% | 10.7만 |
|---|
| 2026.04.02 | ₩186,479 | ₩188,765 | ₩180,115 | ₩186,987 | +0.27% | 12만 |
|---|
| 2026.04.01 | ₩181,613 | ₩190,169 | ₩180,343 | ₩189,287 | +4.23% | 8.4만 |
|---|
| 2026.03.31 | ₩180,423 | ₩181,987 | ₩177,147 | ₩180,543 | +0.07% | 11.4만 |
|---|
| 2026.03.30 | ₩177,776 | ₩181,559 | ₩176,693 | ₩178,257 | +0.27% | 8.3만 |
|---|
| 2026.03.27 | ₩174,687 | ₩176,626 | ₩169,393 | ₩174,473 | -0.12% | 9.5만 |
|---|
| 2026.03.26 | ₩166,706 | ₩179,982 | ₩166,706 | ₩174,701 | +4.80% | 15.9만 |
|---|
| 2026.03.25 | ₩181,987 | ₩183,765 | ₩164,058 | ₩170,489 | -6.32% | 12.7만 |
|---|
| 2026.03.24 | ₩181,546 | ₩184,861 | ₩179,848 | ₩181,185 | -0.20% | 9만 |
|---|
| 2026.03.23 | ₩180,998 | ₩188,284 | ₩179,006 | ₩182,241 | +0.69% | 18.9만 |
|---|
| 2026.03.20 | ₩177,923 | ₩178,377 | ₩168,190 | ₩174,941 | -1.68% | 29.7만 |
|---|
| 2026.03.19 | ₩177,896 | ₩182,816 | ₩174,032 | ₩178,203 | +0.17% | 34.6만 |
|---|
| 2026.03.18 | ₩183,297 | ₩185,450 | ₩171,973 | ₩178,604 | -2.56% | 19.1만 |
|---|
| 2026.03.17 | ₩180,209 | ₩188,190 | ₩174,019 | ₩185,436 | +2.90% | 18만 |
|---|
| 2026.03.16 | ₩180,182 | ₩184,875 | ₩176,238 | ₩178,217 | -1.09% | 15.1만 |
|---|
| 2026.03.13 | ₩181,987 | ₩188,485 | ₩177,308 | ₩178,899 | -1.70% | 12만 |
|---|
| 2026.03.12 | ₩176,826 | ₩183,939 | ₩171,652 | ₩181,934 | +2.89% | 17.4만 |
|---|
| 2026.03.11 | ₩185,931 | ₩189,862 | ₩177,508 | ₩180,690 | -2.82% | 24.4만 |
|---|
| 2026.03.10 | ₩184,046 | ₩190,169 | ₩179,113 | ₩186,493 | +1.33% | 11.3만 |
|---|
| 2026.03.09 | ₩184,139 | ₩185,557 | ₩175,155 | ₩184,046 | -0.05% | 20.5만 |
|---|
| 2026.03.06 | ₩189,728 | ₩191,172 | ₩185,583 | ₩185,797 | -2.07% | 10.9만 |
|---|
| 2026.03.05 | ₩191,974 | ₩199,942 | ₩191,974 | ₩194,808 | +1.48% | 10.1만 |
|---|
| 2026.03.04 | ₩188,231 | ₩196,052 | ₩186,051 | ₩194,902 | +3.54% | 14.3만 |
|---|
| 2026.03.03 | ₩179,166 | ₩190,316 | ₩177,976 | ₩187,830 | +4.84% | 31.8만 |
|---|
| 2026.03.02 | ₩177,241 | ₩186,653 | ₩176,599 | ₩182,963 | +3.23% | 19만 |
|---|
| 2026.02.27 | ₩183,551 | ₩184,741 | ₩175,957 | ₩180,329 | -1.76% | 17만 |
|---|
| 2026.02.26 | ₩179,674 | ₩187,535 | ₩179,340 | ₩186,345 | +3.71% | 10만 |
|---|
| 2026.02.25 | ₩172,361 | ₩179,059 | ₩169,339 | ₩179,032 | +3.87% | 10.4만 |
|---|
| 2026.02.24 | ₩170,061 | ₩175,677 | ₩169,794 | ₩171,358 | +0.76% | 5.8만 |
|---|
| 2026.02.23 | ₩174,767 | ₩176,505 | ₩168,791 | ₩170,061 | -2.69% | 10.4만 |
|---|
| 2026.02.20 | ₩176,973 | ₩180,115 | ₩173,203 | ₩174,647 | -1.31% | 12.6만 |
|---|
| 2026.02.19 | ₩178,845 | ₩182,295 | ₩176,773 | ₩179,046 | +0.11% | 11.7만 |
|---|
| 2026.02.18 | ₩178,671 | ₩182,281 | ₩177,468 | ₩180,891 | +1.24% | 8.9만 |
|---|
| 2026.02.17 | ₩175,342 | ₩181,064 | ₩175,222 | ₩180,022 | +2.67% | 9.5만 |
|---|
| 2026.02.13 | ₩170,569 | ₩179,059 | ₩169,500 | ₩175,342 | +2.80% | 11.6만 |
|---|
| 2026.02.12 | ₩170,382 | ₩173,083 | ₩165,195 | ₩170,970 | +0.35% | 7.6만 |
|---|
| 2026.02.11 | ₩164,259 | ₩171,358 | ₩161,732 | ₩170,409 | +3.74% | 11.3만 |
|---|
| 2026.02.10 | ₩160,796 | ₩164,406 | ₩159,927 | ₩162,147 | +0.84% | 9.9만 |
|---|
| 2026.02.09 | ₩165,502 | ₩167,120 | ₩160,850 | ₩160,903 | -2.78% | 4.1만 |
|---|
| 2026.02.06 | ₩160,248 | ₩166,679 | ₩160,248 | ₩164,566 | +2.69% | 10.5만 |
|---|
| 2026.02.05 | ₩159,767 | ₩161,772 | ₩154,619 | ₩158,697 | -0.67% | 17.9만 |
|---|
| 2026.02.04 | ₩163,470 | ₩163,470 | ₩158,243 | ₩158,243 | -3.20% | 5.9만 |
|---|
| 2026.02.03 | ₩163,898 | ₩166,906 | ₩153,737 | ₩161,719 | -1.33% | 10.8만 |
|---|
| 2026.02.02 | ₩162,106 | ₩166,652 | ₩160,542 | ₩164,713 | +1.61% | 4.7만 |
|---|
| 2026.01.30 | ₩157,387 | ₩162,307 | ₩157,387 | ₩162,106 | +3.00% | 7.3만 |
|---|
| 2026.01.29 | ₩155,529 | ₩160,863 | ₩155,154 | ₩159,807 | +2.75% | 9.5만 |
|---|
| 2026.01.28 | ₩158,711 | ₩166,398 | ₩152,413 | ₩154,512 | -2.65% | 12.6만 |
|---|
| 2026.01.27 | ₩169,125 | ₩169,125 | ₩147,066 | ₩157,106 | -7.11% | 18.4만 |
|---|
| 2026.01.26 | ₩185,971 | ₩192,148 | ₩185,062 | ₩190,624 | +2.50% | 11.6만 |
|---|
| 2026.01.23 | ₩189,287 | ₩191,626 | ₩184,902 | ₩185,944 | -1.77% | 9.2만 |
|---|
| 2026.01.22 | ₩187,642 | ₩192,455 | ₩186,586 | ₩190,463 | +1.50% | 5.1만 |
|---|
| 2026.01.21 | ₩176,358 | ₩186,038 | ₩176,358 | ₩185,557 | +5.22% | 8.3만 |
|---|
| 2026.01.20 | ₩183,832 | ₩184,113 | ₩175,115 | ₩175,757 | -4.39% | 9.4만 |
|---|
| 2026.01.16 | ₩186,987 | ₩189,728 | ₩185,771 | ₩185,771 | -0.65% | 10.7만 |
|---|
| 2026.01.15 | ₩191,947 | ₩195,464 | ₩183,525 | ₩186,573 | -2.80% | 16.5만 |
|---|
| 2026.01.14 | ₩190,971 | ₩194,621 | ₩187,148 | ₩190,597 | -0.20% | 11.6만 |
|---|
| 2026.01.13 | ₩185,289 | ₩192,054 | ₩181,880 | ₩190,864 | +3.01% | 7.8만 |
|---|
| 2026.01.12 | ₩198,365 | ₩198,365 | ₩183,030 | ₩185,597 | -6.44% | 12.1만 |
|---|
| 2026.01.09 | ₩200,557 | ₩200,798 | ₩196,399 | ₩199,675 | -0.44% | 6.5만 |
|---|
| 2026.01.08 | ₩197,776 | ₩201,453 | ₩193,859 | ₩200,972 | +1.62% | 9.3만 |
|---|
| 2026.01.07 | ₩201,533 | ₩202,376 | ₩196,934 | ₩198,993 | -1.26% | 8.3만 |
|---|
| 2026.01.06 | ₩196,359 | ₩202,269 | ₩192,656 | ₩201,614 | +2.68% | 8.9만 |
|---|
| 2026.01.05 | ₩189,608 | ₩201,600 | ₩189,608 | ₩196,159 | +3.46% | 7.8만 |
|---|
| 2026.01.02 | ₩188,979 | ₩190,477 | ₩184,420 | ₩189,581 | +0.32% | 6.7만 |
|---|
| 2025.12.31 | ₩194,768 | ₩194,768 | ₩185,971 | ₩187,696 | -3.63% | 10만 |
|---|
| 2025.12.30 | ₩195,009 | ₩197,135 | ₩188,297 | ₩194,514 | -0.25% | 18만 |
|---|
| 2025.12.29 | ₩197,456 | ₩198,084 | ₩190,731 | ₩195,704 | -0.89% | 9.9만 |
|---|
| 2025.12.26 | ₩196,680 | ₩199,047 | ₩193,445 | ₩197,055 | +0.19% | 21.5만 |
|---|
| 2025.12.24 | ₩193,766 | ₩199,113 | ₩193,458 | ₩197,629 | +1.99% | 5.7만 |
|---|
| 2025.12.23 | ₩193,672 | ₩196,453 | ₩191,279 | ₩194,287 | +0.32% | 8.6만 |
|---|
| 2025.12.22 | ₩192,923 | ₩197,870 | ₩192,215 | ₩193,712 | +0.41% | 9.9만 |
|---|
| 2025.12.19 | ₩197,268 | ₩199,782 | ₩190,343 | ₩190,811 | -3.27% | 19.4만 |
|---|
| 2025.12.18 | ₩199,127 | ₩200,143 | ₩195,597 | ₩197,790 | -0.67% | 9.8만 |
|---|
| 2025.12.17 | ₩196,907 | ₩204,140 | ₩195,116 | ₩195,223 | -0.86% | 6.9만 |
|---|
| 2025.12.16 | ₩194,742 | ₩199,207 | ₩193,177 | ₩196,319 | +0.81% | 9.7만 |
|---|
| 2025.12.15 | ₩200,544 | ₩200,544 | ₩189,675 | ₩194,755 | -2.89% | 9.6만 |
|---|
| 2025.12.12 | ₩197,776 | ₩200,063 | ₩195,744 | ₩198,458 | +0.34% | 12.2만 |
|---|
| 2025.12.11 | ₩196,346 | ₩201,453 | ₩193,137 | ₩199,287 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩189,193 | ₩196,707 | ₩186,867 | ₩194,742 | +2.93% | 10.9만 |
|---|
| 2025.12.09 | ₩184,407 | ₩190,396 | ₩183,364 | ₩189,354 | +2.68% | 8.9만 |
|---|
| 2025.12.08 | ₩195,089 | ₩195,089 | ₩183,618 | ₩184,059 | -5.65% | 7.2만 |
|---|
| 2025.12.05 | ₩205,330 | ₩207,911 | ₩190,717 | ₩192,161 | -6.41% | 9.4만 |
|---|
| 2025.12.04 | ₩216,133 | ₩216,574 | ₩204,074 | ₩206,828 | -4.31% | 14.1만 |
|---|
| 2025.12.03 | ₩209,408 | ₩216,681 | ₩209,408 | ₩212,857 | +1.65% | 9.2만 |
|---|
| 2025.12.02 | ₩207,269 | ₩212,871 | ₩201,934 | ₩208,272 | +0.48% | 18만 |
|---|
| 2025.12.01 | ₩202,015 | ₩211,587 | ₩201,065 | ₩206,788 | +2.36% | 7.7만 |
|---|
| 2025.11.28 | ₩205,892 | ₩211,200 | ₩204,689 | ₩206,774 | +0.43% | 5.2만 |
|---|
| 2025.11.26 | ₩205,277 | ₩209,849 | ₩203,539 | ₩208,058 | +1.35% | 12.5만 |
|---|
| 2025.11.25 | ₩197,870 | ₩207,042 | ₩196,279 | ₩205,250 | +3.73% | 7만 |
|---|
| 2025.11.24 | ₩189,554 | ₩202,576 | ₩188,391 | ₩198,632 | +4.79% | 8만 |
|---|
| 2025.11.21 | ₩181,024 | ₩192,148 | ₩178,818 | ₩188,364 | +4.05% | 11.5만 |
|---|
| 2025.11.20 | ₩183,137 | ₩185,717 | ₩175,142 | ₩180,891 | -1.23% | 4.3만 |
|---|
| 2025.11.19 | ₩178,043 | ₩183,578 | ₩176,158 | ₩182,442 | +2.47% | 4.9만 |
|---|
| 2025.11.18 | ₩175,690 | ₩181,519 | ₩175,142 | ₩176,586 | +0.51% | 6만 |
|---|
| 2025.11.17 | ₩183,070 | ₩183,725 | ₩176,038 | ₩176,265 | -3.72% | 6.4만 |
|---|
| 2025.11.14 | ₩183,725 | ₩185,436 | ₩181,626 | ₩184,139 | +0.23% | 4.9만 |
|---|
| 2025.11.13 | ₩184,313 | ₩188,097 | ₩182,629 | ₩184,674 | +0.20% | 5.6만 |
|---|
| 2025.11.12 | ₩181,586 | ₩187,362 | ₩180,423 | ₩184,313 | +1.50% | 9.6만 |
|---|
| 2025.11.11 | ₩177,040 | ₩182,388 | ₩177,040 | ₩180,396 | +1.90% | 9.1만 |
|---|
| 2025.11.10 | ₩178,538 | ₩183,645 | ₩159,112 | ₩178,377 | -0.09% | 6.7만 |
|---|
| 2025.11.07 | ₩172,441 | ₩177,441 | ₩170,369 | ₩176,586 | +2.40% | 7.5만 |
|---|
| 2025.11.06 | ₩178,778 | ₩180,971 | ₩173,069 | ₩174,032 | -2.65% | 7.2만 |
|---|
| 2025.11.05 | ₩175,997 | ₩180,663 | ₩172,789 | ₩179,661 | +2.08% | 8.1만 |
|---|
| 2025.11.04 | ₩175,610 | ₩179,808 | ₩173,511 | ₩176,372 | +0.43% | 7.7만 |
|---|
| 2025.11.03 | ₩171,198 | ₩183,123 | ₩167,575 | ₩177,682 | +3.79% | 12.1만 |
|---|
| 2025.10.31 | ₩170,115 | ₩171,198 | ₩166,385 | ₩170,422 | +0.18% | 7.6만 |
|---|
| 2025.10.30 | ₩173,511 | ₩175,570 | ₩168,444 | ₩169,018 | -2.59% | 3.3만 |
|---|
| 2025.10.29 | ₩180,516 | ₩182,428 | ₩171,345 | ₩176,332 | -2.32% | 7.3만 |
|---|
| 2025.10.28 | ₩188,779 | ₩188,779 | ₩182,174 | ₩182,655 | -3.24% | 6.8만 |
|---|
| 2025.10.27 | ₩188,979 | ₩191,921 | ₩185,356 | ₩190,330 | +0.71% | 5.1만 |
|---|
| 2025.10.24 | ₩209,154 | ₩209,903 | ₩186,011 | ₩188,779 | -9.74% | 12.3만 |
|---|
| 2025.10.23 | ₩227,524 | ₩228,700 | ₩198,793 | ₩207,229 | -8.92% | 8.7만 |
|---|
| 2025.10.22 | ₩238,514 | ₩239,610 | ₩232,176 | ₩237,645 | -0.36% | 2.8만 |
|---|
| 2025.10.21 | ₩236,014 | ₩240,693 | ₩236,014 | ₩240,118 | +1.74% | 2.4만 |
|---|
| 2025.10.20 | ₩232,725 | ₩237,498 | ₩231,642 | ₩237,324 | +1.98% | 3.4만 |
|---|
| 2025.10.17 | ₩230,652 | ₩232,685 | ₩229,543 | ₩231,922 | +0.55% | 3.6만 |
|---|
| 2025.10.16 | ₩240,479 | ₩240,974 | ₩229,449 | ₩230,973 | -3.95% | 6.8만 |
|---|
| 2025.10.15 | ₩240,078 | ₩241,188 | ₩233,714 | ₩239,690 | -0.16% | 5.4만 |
|---|
| 2025.10.14 | ₩220,799 | ₩240,653 | ₩219,663 | ₩239,677 | +8.55% | 7.5만 |
|---|
| 2025.10.13 | ₩225,786 | ₩225,786 | ₩220,732 | ₩224,115 | -0.74% | 10.4만 |
|---|
| 2025.10.10 | ₩234,222 | ₩234,235 | ₩220,344 | ₩220,585 | -5.82% | 4.3만 |
|---|