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 | ₩240,036 | ₩240,036 | ₩234,130 | ₩234,438 | -2.33% | 3.5만 |
| 2026.10.08 | ₩234,464 | ₩242,039 | ₩233,583 | ₩240,744 | +2.68% | 5.1만 |
| 2026.10.07 | ₩230,724 | ₩236,736 | ₩230,630 | ₩235,720 | +2.17% | 4.5만 |
| 2026.10.06 | ₩237,537 | ₩237,537 | ₩233,342 | ₩236,415 | -0.47% | 5.6만 |
| 2026.10.05 | ₩231,285 | ₩237,551 | ₩231,285 | ₩235,507 | +1.83% | 6.3만 |
| 2026.10.02 | ₩229,922 | ₩236,241 | ₩229,922 | ₩233,048 | +1.36% | 4.7만 |
| 2026.10.01 | ₩230,657 | ₩231,258 | ₩223,630 | ₩229,294 | -0.59% | 7.5만 |
| 2026.09.30 | ₩230,310 | ₩230,777 | ₩226,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,159 |
| -0.93% |
| 8.7만 |
| 2026.09.29 | ₩228,025 | ₩232,461 | ₩225,179 | ₩230,470 | +1.07% | 3.8만 |
|---|
| 2026.09.28 | ₩229,615 | ₩231,592 | ₩227,264 | ₩228,960 | -0.29% | 4.9만 |
|---|
| 2026.09.25 | ₩230,096 | ₩232,447 | ₩228,720 | ₩229,775 | -0.14% | 5.4만 |
|---|
| 2026.09.24 | ₩227,250 | ₩229,080 | ₩225,246 | ₩228,119 | +0.38% | 6.2만 |
|---|
| 2026.09.23 | ₩228,399 | ₩230,296 | ₩226,355 | ₩227,210 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩229,722 | ₩234,331 | ₩227,891 | ₩231,111 | +0.60% | 7.6만 |
|---|
| 2026.09.21 | ₩239,995 | ₩242,440 | ₩224,672 | ₩228,573 | -4.76% | 11.5만 |
|---|
| 2026.09.18 | ₩243,883 | ₩244,805 | ₩241,946 | ₩243,335 | -0.22% | 6.3만 |
|---|
| 2026.09.17 | ₩252,126 | ₩253,262 | ₩246,168 | ₩246,849 | -2.09% | 4.1만 |
|---|
| 2026.09.16 | ₩246,662 | ₩248,025 | ₩241,852 | ₩247,945 | +0.52% | 5.9만 |
|---|
| 2026.09.15 | ₩256,228 | ₩258,552 | ₩245,526 | ₩246,662 | -3.73% | 8.6만 |
|---|
| 2026.09.14 | ₩255,172 | ₩258,525 | ₩253,182 | ₩256,268 | +0.43% | 5.4만 |
|---|
| 2026.09.11 | ₩257,644 | ₩257,644 | ₩252,767 | ₩254,838 | -1.09% | 5만 |
|---|
| 2026.09.10 | ₩251,645 | ₩254,624 | ₩249,908 | ₩253,836 | +0.87% | 5.5만 |
|---|
| 2026.09.09 | ₩254,477 | ₩258,298 | ₩252,514 | ₩253,075 | -0.55% | 5.3만 |
|---|
| 2026.09.08 | ₩254,397 | ₩257,564 | ₩249,895 | ₩256,508 | +0.83% | 7.5만 |
|---|
| 2026.09.04 | ₩253,248 | ₩261,251 | ₩252,888 | ₩254,558 | +0.52% | 9만 |
|---|
| 2026.09.03 | ₩257,163 | ₩258,285 | ₩252,634 | ₩256,081 | -0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩243,135 | ₩254,758 | ₩243,095 | ₩254,598 | +4.71% | 5.7만 |
|---|
| 2026.09.01 | ₩243,950 | ₩245,820 | ₩240,490 | ₩240,891 | -1.25% | 5.3만 |
|---|
| 2026.08.31 | ₩249,534 | ₩250,176 | ₩243,522 | ₩245,566 | -1.59% | 10.1만 |
|---|
| 2026.08.28 | ₩254,237 | ₩259,300 | ₩251,244 | ₩251,632 | -1.02% | 9.2만 |
|---|
| 2026.08.27 | ₩254,010 | ₩258,632 | ₩252,059 | ₩253,903 | -0.04% | 5.9만 |
|---|
| 2026.08.26 | ₩260,062 | ₩262,547 | ₩253,208 | ₩255,332 | -1.82% | 7.1만 |
|---|
| 2026.08.25 | ₩254,317 | ₩260,409 | ₩252,220 | ₩258,445 | +1.62% | 5.3만 |
|---|
| 2026.08.24 | ₩251,859 | ₩258,779 | ₩250,042 | ₩254,250 | +0.95% | 6.3만 |
|---|
| 2026.08.21 | ₩247,557 | ₩254,544 | ₩247,557 | ₩251,525 | +1.60% | 4.5만 |
|---|
| 2026.08.20 | ₩246,983 | ₩247,170 | ₩238,566 | ₩245,740 | -0.50% | 11만 |
|---|
| 2026.08.19 | ₩253,168 | ₩254,130 | ₩246,408 | ₩246,555 | -2.61% | 5.4만 |
|---|
| 2026.08.18 | ₩253,997 | ₩258,900 | ₩250,015 | ₩252,634 | -0.54% | 5.8만 |
|---|
| 2026.08.17 | ₩257,002 | ₩259,407 | ₩251,819 | ₩253,836 | -1.23% | 6.1만 |
|---|
| 2026.08.14 | ₩261,224 | ₩263,829 | ₩254,143 | ₩260,182 | -0.40% | 10만 |
|---|
| 2026.08.13 | ₩254,838 | ₩257,203 | ₩250,176 | ₩250,750 | -1.60% | 7.2만 |
|---|
| 2026.08.12 | ₩250,403 | ₩258,459 | ₩249,174 | ₩253,369 | +1.18% | 7.8만 |
|---|
| 2026.08.11 | ₩250,363 | ₩257,243 | ₩248,399 | ₩250,015 | -0.14% | 7.5만 |
|---|
| 2026.08.10 | ₩250,176 | ₩253,489 | ₩249,200 | ₩249,614 | -0.22% | 10.4만 |
|---|
| 2026.08.07 | ₩253,729 | ₩254,264 | ₩248,091 | ₩250,002 | -1.47% | 9.8만 |
|---|
| 2026.08.06 | ₩254,852 | ₩260,169 | ₩252,500 | ₩253,876 | -0.38% | 12.7만 |
|---|
| 2026.08.05 | ₩258,686 | ₩267,370 | ₩255,386 | ₩257,190 | -0.58% | 7.4만 |
|---|
| 2026.08.04 | ₩251,926 | ₩260,476 | ₩251,552 | ₩258,686 | +2.68% | 13.1만 |
|---|
| 2026.08.03 | ₩241,585 | ₩253,048 | ₩241,585 | ₩251,298 | +4.02% | 12.7만 |
|---|
| 2026.07.31 | ₩242,614 | ₩245,887 | ₩234,986 | ₩240,223 | -0.99% | 9.8만 |
|---|
| 2026.07.30 | ₩250,389 | ₩252,634 | ₩241,385 | ₩241,946 | -3.37% | 16.3만 |
|---|
| 2026.07.29 | ₩251,445 | ₩258,365 | ₩246,248 | ₩247,904 | -1.41% | 18.6만 |
|---|
| 2026.07.28 | ₩261,906 | ₩261,906 | ₩248,359 | ₩253,369 | -3.26% | 21.2만 |
|---|
| 2026.07.27 | ₩273,435 | ₩275,199 | ₩256,548 | ₩261,625 | -4.32% | 21.6만 |
|---|
| 2026.07.24 | ₩249,281 | ₩290,749 | ₩249,281 | ₩273,435 | +9.69% | 35.3만 |
|---|
| 2026.07.23 | ₩247,664 | ₩248,947 | ₩239,995 | ₩241,919 | -2.32% | 11.6만 |
|---|
| 2026.07.22 | ₩249,387 | ₩251,244 | ₩243,162 | ₩249,414 | +0.01% | 15.2만 |
|---|
| 2026.07.21 | ₩251,699 | ₩255,386 | ₩244,391 | ₩252,260 | +0.22% | 21.3만 |
|---|
| 2026.07.20 | ₩257,497 | ₩260,262 | ₩250,763 | ₩251,017 | -2.52% | 9.3만 |
|---|
| 2026.07.17 | ₩259,715 | ₩260,770 | ₩251,806 | ₩256,588 | -1.20% | 6.8만 |
|---|
| 2026.07.16 | ₩259,554 | ₩269,187 | ₩258,338 | ₩260,970 | +0.55% | 9.3만 |
|---|
| 2026.07.15 | ₩263,629 | ₩268,265 | ₩259,247 | ₩259,902 | -1.41% | 9.3만 |
|---|
| 2026.07.14 | ₩262,240 | ₩267,877 | ₩259,715 | ₩261,678 | -0.21% | 7.2만 |
|---|
| 2026.07.13 | ₩265,994 | ₩270,189 | ₩258,365 | ₩262,240 | -1.41% | 9.1만 |
|---|
| 2026.07.10 | ₩271,765 | ₩277,496 | ₩266,622 | ₩266,902 | -1.79% | 10.7만 |
|---|
| 2026.07.09 | ₩261,986 | ₩271,992 | ₩260,570 | ₩271,778 | +3.74% | 9만 |
|---|
| 2026.07.08 | ₩265,726 | ₩267,917 | ₩256,254 | ₩259,795 | -2.23% | 15.3만 |
|---|
| 2026.07.07 | ₩269,347 | ₩273,475 | ₩259,781 | ₩266,007 | -1.24% | 14.1만 |
|---|
| 2026.07.06 | ₩275,546 | ₩279,941 | ₩267,196 | ₩269,347 | -2.25% | 14만 |
|---|
| 2026.07.02 | ₩294,250 | ₩295,265 | ₩276,401 | ₩277,857 | -5.57% | 20.5만 |
|---|
| 2026.07.01 | ₩300,609 | ₩303,147 | ₩288,385 | ₩293,194 | -2.47% | 11.7만 |
|---|
| 2026.06.30 | ₩298,658 | ₩304,176 | ₩295,252 | ₩299,032 | +0.13% | 9.9만 |
|---|
| 2026.06.29 | ₩283,428 | ₩299,447 | ₩281,905 | ₩298,885 | +5.45% | 9.6만 |
|---|
| 2026.06.26 | ₩269,654 | ₩287,089 | ₩268,358 | ₩285,592 | +5.91% | 16.6만 |
|---|
| 2026.06.25 | ₩260,596 | ₩270,710 | ₩260,155 | ₩269,654 | +3.48% | 11.1만 |
|---|
| 2026.06.24 | ₩247,357 | ₩260,610 | ₩246,154 | ₩260,195 | +5.19% | 11.8만 |
|---|
| 2026.06.23 | ₩241,545 | ₩247,143 | ₩238,566 | ₩246,662 | +2.12% | 8.4만 |
|---|
| 2026.06.22 | ₩239,327 | ₩245,313 | ₩227,932 | ₩242,788 | +1.45% | 6.6만 |
|---|
| 2026.06.18 | ₩235,627 | ₩241,746 | ₩232,808 | ₩237,738 | +0.90% | 11.3만 |
|---|
| 2026.06.17 | ₩231,285 | ₩237,297 | ₩230,563 | ₩231,659 | +0.16% | 10.2만 |
|---|
| 2026.06.16 | ₩232,207 | ₩232,955 | ₩220,210 | ₩231,138 | -0.46% | 12.1만 |
|---|
| 2026.06.15 | ₩241,986 | ₩242,013 | ₩231,058 | ₩231,325 | -4.41% | 7.5만 |
|---|
| 2026.06.12 | ₩236,442 | ₩244,484 | ₩235,386 | ₩238,406 | +0.83% | 17.2만 |
|---|
| 2026.06.11 | ₩232,327 | ₩237,257 | ₩225,393 | ₩236,428 | +1.77% | 15.5만 |
|---|
| 2026.06.10 | ₩228,306 | ₩232,714 | ₩227,117 | ₩228,893 | +0.26% | 12.2만 |
|---|
| 2026.06.09 | ₩229,722 | ₩233,369 | ₩225,433 | ₩226,449 | -1.42% | 12.3만 |
|---|
| 2026.06.08 | ₩223,870 | ₩228,720 | ₩223,242 | ₩227,718 | +1.72% | 11.2만 |
|---|
| 2026.06.05 | ₩224,177 | ₩230,777 | ₩219,889 | ₩223,509 | -0.30% | 14.9만 |
|---|
| 2026.06.04 | ₩222,588 | ₩226,609 | ₩207,184 | ₩224,177 | +0.71% | 16.9만 |
|---|
| 2026.06.03 | ₩220,544 | ₩224,137 | ₩219,916 | ₩222,053 | +0.68% | 15.9만 |
|---|
| 2026.06.02 | ₩222,882 | ₩225,794 | ₩215,093 | ₩221,212 | -0.75% | 14만 |
|---|
| 2026.06.01 | ₩219,635 | ₩227,117 | ₩219,515 | ₩224,057 | +2.01% | 18만 |
|---|
| 2026.05.29 | ₩215,774 | ₩224,177 | ₩210,724 | ₩220,557 | +2.22% | 16.9만 |
|---|
| 2026.05.28 | ₩221,465 | ₩223,616 | ₩213,463 | ₩215,774 | -2.57% | 9.4만 |
|---|
| 2026.05.27 | ₩224,765 | ₩227,985 | ₩220,731 | ₩223,015 | -0.78% | 17.3만 |
|---|
| 2026.05.26 | ₩214,305 | ₩222,441 | ₩214,305 | ₩222,334 | +3.75% | 15.1만 |
|---|
| 2026.05.22 | ₩212,848 | ₩216,429 | ₩209,148 | ₩213,650 | +0.38% | 10.7만 |
|---|
| 2026.05.21 | ₩207,611 | ₩211,446 | ₩205,220 | ₩211,232 | +1.74% | 8.7만 |
|---|
| 2026.05.20 | ₩209,816 | ₩210,684 | ₩202,842 | ₩207,999 | -0.87% | 17.1만 |
|---|
| 2026.05.19 | ₩208,012 | ₩210,297 | ₩202,655 | ₩209,081 | +0.51% | 18.4만 |
|---|
| 2026.05.18 | ₩202,949 | ₩212,154 | ₩202,935 | ₩208,613 | +2.79% | 20.3만 |
|---|
| 2026.05.15 | ₩199,849 | ₩205,220 | ₩196,563 | ₩204,632 | +2.39% | 18.4만 |
|---|
| 2026.05.14 | ₩201,305 | ₩204,405 | ₩199,368 | ₩200,784 | -0.26% | 17.4만 |
|---|
| 2026.05.13 | ₩197,030 | ₩200,237 | ₩193,851 | ₩200,237 | +1.63% | 10.9만 |
|---|
| 2026.05.12 | ₩199,355 | ₩199,382 | ₩190,097 | ₩198,153 | -0.60% | 21만 |
|---|
| 2026.05.11 | ₩199,435 | ₩203,336 | ₩195,400 | ₩198,032 | -0.70% | 20.9만 |
|---|
| 2026.05.08 | ₩199,916 | ₩200,678 | ₩192,341 | ₩199,996 | +0.04% | 16.7만 |
|---|
| 2026.05.07 | ₩200,397 | ₩208,613 | ₩199,261 | ₩199,769 | -0.31% | 21.3만 |
|---|
| 2026.05.06 | ₩192,034 | ₩200,050 | ₩192,034 | ₩199,181 | +3.72% | 19.3만 |
|---|
| 2026.05.05 | ₩190,618 | ₩191,900 | ₩186,102 | ₩188,574 | -1.07% | 12.7만 |
|---|
| 2026.05.04 | ₩204,138 | ₩204,138 | ₩186,676 | ₩187,799 | -8.00% | 21.3만 |
|---|
| 2026.05.01 | ₩199,315 | ₩208,573 | ₩199,074 | ₩203,096 | +1.90% | 14.2만 |
|---|
| 2026.04.30 | ₩209,174 | ₩221,145 | ₩183,671 | ₩196,603 | -6.01% | 29.2만 |
|---|
| 2026.04.29 | ₩205,968 | ₩207,798 | ₩199,769 | ₩204,739 | -0.60% | 17.9만 |
|---|
| 2026.04.28 | ₩206,636 | ₩209,148 | ₩203,430 | ₩206,663 | +0.01% | 13.1만 |
|---|
| 2026.04.27 | ₩201,199 | ₩207,077 | ₩201,199 | ₩205,193 | +1.99% | 11.3만 |
|---|
| 2026.04.24 | ₩202,000 | ₩204,806 | ₩196,763 | ₩202,161 | +0.08% | 18.8만 |
|---|
| 2026.04.23 | ₩198,580 | ₩204,151 | ₩194,171 | ₩203,176 | +2.31% | 19.2만 |
|---|
| 2026.04.22 | ₩200,237 | ₩204,926 | ₩197,525 | ₩199,729 | -0.25% | 20.3만 |
|---|
| 2026.04.21 | ₩201,025 | ₩207,705 | ₩196,536 | ₩197,404 | -1.80% | 11.5만 |
|---|
| 2026.04.20 | ₩188,159 | ₩199,702 | ₩188,159 | ₩199,462 | +6.01% | 12.8만 |
|---|
| 2026.04.17 | ₩178,767 | ₩193,383 | ₩178,767 | ₩188,881 | +5.66% | 16.4만 |
|---|
| 2026.04.16 | ₩179,876 | ₩182,949 | ₩168,333 | ₩174,826 | -2.81% | 18.9만 |
|---|
| 2026.04.15 | ₩184,138 | ₩185,300 | ₩176,937 | ₩179,756 | -2.38% | 19.5만 |
|---|
| 2026.04.14 | ₩188,600 | ₩192,181 | ₩184,713 | ₩185,207 | -1.80% | 10.6만 |
|---|
| 2026.04.13 | ₩198,567 | ₩201,466 | ₩172,849 | ₩188,306 | -5.17% | 25.9만 |
|---|
| 2026.04.10 | ₩207,384 | ₩207,384 | ₩188,240 | ₩198,794 | -4.14% | 17.1만 |
|---|
| 2026.04.09 | ₩200,063 | ₩208,333 | ₩199,729 | ₩206,235 | +3.09% | 13.9만 |
|---|
| 2026.04.08 | ₩200,464 | ₩206,155 | ₩199,676 | ₩202,388 | +0.96% | 11.5만 |
|---|
| 2026.04.07 | ₩191,232 | ₩196,723 | ₩190,765 | ₩194,532 | +1.73% | 9.1만 |
|---|
| 2026.04.06 | ₩186,850 | ₩192,047 | ₩185,661 | ₩191,620 | +2.55% | 10.7만 |
|---|
| 2026.04.02 | ₩186,342 | ₩188,627 | ₩179,983 | ₩186,850 | +0.27% | 12만 |
|---|
| 2026.04.01 | ₩181,480 | ₩190,030 | ₩180,210 | ₩189,148 | +4.23% | 8.4만 |
|---|
| 2026.03.31 | ₩180,290 | ₩181,854 | ₩177,017 | ₩180,411 | +0.07% | 11.4만 |
|---|
| 2026.03.30 | ₩177,645 | ₩181,426 | ₩176,563 | ₩178,126 | +0.27% | 8.3만 |
|---|
| 2026.03.27 | ₩174,559 | ₩176,496 | ₩169,269 | ₩174,345 | -0.12% | 9.5만 |
|---|
| 2026.03.26 | ₩166,583 | ₩179,850 | ₩166,583 | ₩174,573 | +4.80% | 15.9만 |
|---|
| 2026.03.25 | ₩181,854 | ₩183,630 | ₩163,938 | ₩170,364 | -6.32% | 12.7만 |
|---|
| 2026.03.24 | ₩181,413 | ₩184,726 | ₩179,716 | ₩181,052 | -0.20% | 9만 |
|---|
| 2026.03.23 | ₩180,865 | ₩188,146 | ₩178,874 | ₩182,107 | +0.69% | 18.9만 |
|---|
| 2026.03.20 | ₩177,792 | ₩178,246 | ₩168,066 | ₩174,813 | -1.68% | 29.7만 |
|---|
| 2026.03.19 | ₩177,765 | ₩182,682 | ₩173,905 | ₩178,073 | +0.17% | 34.6만 |
|---|
| 2026.03.18 | ₩183,163 | ₩185,314 | ₩171,847 | ₩178,474 | -2.56% | 19.1만 |
|---|
| 2026.03.17 | ₩180,077 | ₩188,053 | ₩173,891 | ₩185,300 | +2.90% | 18만 |
|---|
| 2026.03.16 | ₩180,050 | ₩184,739 | ₩176,109 | ₩178,086 | -1.09% | 15.1만 |
|---|
| 2026.03.13 | ₩181,854 | ₩188,346 | ₩177,178 | ₩178,767 | -1.70% | 12만 |
|---|
| 2026.03.12 | ₩176,697 | ₩183,804 | ₩171,526 | ₩181,800 | +2.89% | 17.4만 |
|---|
| 2026.03.11 | ₩185,795 | ₩189,723 | ₩177,378 | ₩180,558 | -2.82% | 24.4만 |
|---|
| 2026.03.10 | ₩183,911 | ₩190,030 | ₩178,981 | ₩186,356 | +1.33% | 11.3만 |
|---|
| 2026.03.09 | ₩184,005 | ₩185,421 | ₩175,027 | ₩183,911 | -0.05% | 20.5만 |
|---|
| 2026.03.06 | ₩189,589 | ₩191,032 | ₩185,447 | ₩185,661 | -2.07% | 10.9만 |
|---|
| 2026.03.05 | ₩191,833 | ₩199,796 | ₩191,833 | ₩194,666 | +1.48% | 10.1만 |
|---|
| 2026.03.04 | ₩188,093 | ₩195,908 | ₩185,915 | ₩194,759 | +3.54% | 14.3만 |
|---|
| 2026.03.03 | ₩179,035 | ₩190,177 | ₩177,846 | ₩187,692 | +4.84% | 31.8만 |
|---|
| 2026.03.02 | ₩177,111 | ₩186,516 | ₩176,470 | ₩182,829 | +3.23% | 19만 |
|---|
| 2026.02.27 | ₩183,417 | ₩184,606 | ₩175,828 | ₩180,197 | -1.76% | 17만 |
|---|
| 2026.02.26 | ₩179,542 | ₩187,398 | ₩179,208 | ₩186,209 | +3.71% | 10만 |
|---|
| 2026.02.25 | ₩172,235 | ₩178,928 | ₩169,215 | ₩178,901 | +3.87% | 10.4만 |
|---|
| 2026.02.24 | ₩169,937 | ₩175,548 | ₩169,669 | ₩171,233 | +0.76% | 5.8만 |
|---|
| 2026.02.23 | ₩174,639 | ₩176,376 | ₩168,667 | ₩169,937 | -2.69% | 10.4만 |
|---|
| 2026.02.20 | ₩176,844 | ₩179,983 | ₩173,076 | ₩174,519 | -1.31% | 12.6만 |
|---|
| 2026.02.19 | ₩178,714 | ₩182,161 | ₩176,643 | ₩178,914 | +0.11% | 11.7만 |
|---|
| 2026.02.18 | ₩178,540 | ₩182,148 | ₩177,338 | ₩180,758 | +1.24% | 8.9만 |
|---|
| 2026.02.17 | ₩175,214 | ₩180,932 | ₩175,094 | ₩179,890 | +2.67% | 9.5만 |
|---|
| 2026.02.13 | ₩170,444 | ₩178,928 | ₩169,376 | ₩175,214 | +2.80% | 11.6만 |
|---|
| 2026.02.12 | ₩170,257 | ₩172,956 | ₩165,074 | ₩170,845 | +0.35% | 7.6만 |
|---|
| 2026.02.11 | ₩164,139 | ₩171,233 | ₩161,614 | ₩170,284 | +3.74% | 11.3만 |
|---|
| 2026.02.10 | ₩160,678 | ₩164,285 | ₩159,810 | ₩162,028 | +0.84% | 9.9만 |
|---|
| 2026.02.09 | ₩165,381 | ₩166,998 | ₩160,732 | ₩160,785 | -2.78% | 4.1만 |
|---|
| 2026.02.06 | ₩160,131 | ₩166,557 | ₩160,131 | ₩164,446 | +2.69% | 10.5만 |
|---|
| 2026.02.05 | ₩159,650 | ₩161,654 | ₩154,506 | ₩158,581 | -0.67% | 17.9만 |
|---|
| 2026.02.04 | ₩163,350 | ₩163,350 | ₩158,127 | ₩158,127 | -3.20% | 5.9만 |
|---|
| 2026.02.03 | ₩163,778 | ₩166,784 | ₩153,624 | ₩161,600 | -1.33% | 10.8만 |
|---|
| 2026.02.02 | ₩161,988 | ₩166,530 | ₩160,424 | ₩164,593 | +1.61% | 4.7만 |
|---|
| 2026.01.30 | ₩157,272 | ₩162,188 | ₩157,272 | ₩161,988 | +3.00% | 7.3만 |
|---|
| 2026.01.29 | ₩155,415 | ₩160,745 | ₩155,040 | ₩159,690 | +2.75% | 9.5만 |
|---|
| 2026.01.28 | ₩158,594 | ₩166,276 | ₩152,302 | ₩154,399 | -2.65% | 12.6만 |
|---|
| 2026.01.27 | ₩169,001 | ₩169,001 | ₩146,958 | ₩156,991 | -7.11% | 18.4만 |
|---|
| 2026.01.26 | ₩185,835 | ₩192,007 | ₩184,926 | ₩190,484 | +2.50% | 11.6만 |
|---|
| 2026.01.23 | ₩189,148 | ₩191,486 | ₩184,766 | ₩185,808 | -1.77% | 9.2만 |
|---|
| 2026.01.22 | ₩187,505 | ₩192,314 | ₩186,449 | ₩190,324 | +1.50% | 5.1만 |
|---|
| 2026.01.21 | ₩176,229 | ₩185,902 | ₩176,229 | ₩185,421 | +5.22% | 8.3만 |
|---|
| 2026.01.20 | ₩183,697 | ₩183,978 | ₩174,987 | ₩175,628 | -4.39% | 9.4만 |
|---|
| 2026.01.16 | ₩186,850 | ₩189,589 | ₩185,634 | ₩185,634 | -0.65% | 10.7만 |
|---|
| 2026.01.15 | ₩191,807 | ₩195,320 | ₩183,390 | ₩186,436 | -2.80% | 16.5만 |
|---|
| 2026.01.14 | ₩190,831 | ₩194,479 | ₩187,010 | ₩190,457 | -0.20% | 11.6만 |
|---|
| 2026.01.13 | ₩185,153 | ₩191,914 | ₩181,747 | ₩190,724 | +3.01% | 7.8만 |
|---|
| 2026.01.12 | ₩198,219 | ₩198,219 | ₩182,896 | ₩185,461 | -6.44% | 12.1만 |
|---|
| 2026.01.09 | ₩200,410 | ₩200,651 | ₩196,255 | ₩199,529 | -0.44% | 6.5만 |
|---|
| 2026.01.08 | ₩197,632 | ₩201,305 | ₩193,717 | ₩200,825 | +1.62% | 9.3만 |
|---|
| 2026.01.07 | ₩201,386 | ₩202,227 | ₩196,790 | ₩198,847 | -1.26% | 8.3만 |
|---|
| 2026.01.06 | ₩196,215 | ₩202,120 | ₩192,515 | ₩201,466 | +2.68% | 8.9만 |
|---|
| 2026.01.05 | ₩189,469 | ₩201,452 | ₩189,469 | ₩196,015 | +3.46% | 7.8만 |
|---|
| 2026.01.02 | ₩188,841 | ₩190,337 | ₩184,285 | ₩189,442 | +0.32% | 6.7만 |
|---|
| 2025.12.31 | ₩194,626 | ₩194,626 | ₩185,835 | ₩187,558 | -3.63% | 10만 |
|---|
| 2025.12.30 | ₩194,866 | ₩196,990 | ₩188,159 | ₩194,372 | -0.25% | 18만 |
|---|
| 2025.12.29 | ₩197,311 | ₩197,939 | ₩190,591 | ₩195,561 | -0.89% | 9.9만 |
|---|
| 2025.12.26 | ₩196,536 | ₩198,901 | ₩193,303 | ₩196,910 | +0.19% | 21.5만 |
|---|
| 2025.12.24 | ₩193,624 | ₩198,967 | ₩193,316 | ₩197,485 | +1.99% | 5.7만 |
|---|
| 2025.12.23 | ₩193,530 | ₩196,309 | ₩191,139 | ₩194,145 | +0.32% | 8.6만 |
|---|
| 2025.12.22 | ₩192,782 | ₩197,725 | ₩192,074 | ₩193,570 | +0.41% | 9.9만 |
|---|
| 2025.12.19 | ₩197,124 | ₩199,635 | ₩190,203 | ₩190,671 | -3.27% | 19.4만 |
|---|
| 2025.12.18 | ₩198,981 | ₩199,996 | ₩195,454 | ₩197,645 | -0.67% | 9.8만 |
|---|
| 2025.12.17 | ₩196,763 | ₩203,991 | ₩194,973 | ₩195,080 | -0.86% | 6.9만 |
|---|
| 2025.12.16 | ₩194,599 | ₩199,061 | ₩193,036 | ₩196,175 | +0.81% | 9.7만 |
|---|
| 2025.12.15 | ₩200,397 | ₩200,397 | ₩189,535 | ₩194,612 | -2.89% | 9.6만 |
|---|
| 2025.12.12 | ₩197,632 | ₩199,916 | ₩195,601 | ₩198,313 | +0.34% | 12.2만 |
|---|
| 2025.12.11 | ₩196,202 | ₩201,305 | ₩192,996 | ₩199,141 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩189,055 | ₩196,563 | ₩186,730 | ₩194,599 | +2.93% | 10.9만 |
|---|
| 2025.12.09 | ₩184,272 | ₩190,257 | ₩183,230 | ₩189,215 | +2.68% | 8.9만 |
|---|
| 2025.12.08 | ₩194,946 | ₩194,946 | ₩183,483 | ₩183,924 | -5.65% | 7.2만 |
|---|
| 2025.12.05 | ₩205,180 | ₩207,758 | ₩190,578 | ₩192,020 | -6.41% | 9.4만 |
|---|
| 2025.12.04 | ₩215,975 | ₩216,415 | ₩203,924 | ₩206,676 | -4.31% | 14.1만 |
|---|
| 2025.12.03 | ₩209,255 | ₩216,522 | ₩209,255 | ₩212,701 | +1.65% | 9.2만 |
|---|
| 2025.12.02 | ₩207,117 | ₩212,715 | ₩201,786 | ₩208,119 | +0.48% | 18만 |
|---|
| 2025.12.01 | ₩201,867 | ₩211,432 | ₩200,918 | ₩206,636 | +2.36% | 7.7만 |
|---|
| 2025.11.28 | ₩205,741 | ₩211,045 | ₩204,539 | ₩206,623 | +0.43% | 5.2만 |
|---|
| 2025.11.26 | ₩205,126 | ₩209,695 | ₩203,390 | ₩207,905 | +1.35% | 12.5만 |
|---|
| 2025.11.25 | ₩197,725 | ₩206,890 | ₩196,135 | ₩205,100 | +3.73% | 7만 |
|---|
| 2025.11.24 | ₩189,415 | ₩202,428 | ₩188,253 | ₩198,487 | +4.79% | 8만 |
|---|
| 2025.11.21 | ₩180,892 | ₩192,007 | ₩178,687 | ₩188,226 | +4.05% | 11.5만 |
|---|
| 2025.11.20 | ₩183,003 | ₩185,581 | ₩175,013 | ₩180,758 | -1.23% | 4.3만 |
|---|
| 2025.11.19 | ₩177,912 | ₩183,443 | ₩176,029 | ₩182,308 | +2.47% | 4.9만 |
|---|
| 2025.11.18 | ₩175,561 | ₩181,386 | ₩175,013 | ₩176,456 | +0.51% | 6만 |
|---|
| 2025.11.17 | ₩182,936 | ₩183,590 | ₩175,908 | ₩176,136 | -3.72% | 6.4만 |
|---|
| 2025.11.14 | ₩183,590 | ₩185,300 | ₩181,493 | ₩184,005 | +0.23% | 4.9만 |
|---|
| 2025.11.13 | ₩184,178 | ₩187,959 | ₩182,495 | ₩184,539 | +0.20% | 5.6만 |
|---|
| 2025.11.12 | ₩181,453 | ₩187,224 | ₩180,290 | ₩184,178 | +1.50% | 9.6만 |
|---|
| 2025.11.11 | ₩176,910 | ₩182,254 | ₩176,910 | ₩180,264 | +1.90% | 9.1만 |
|---|
| 2025.11.10 | ₩178,407 | ₩183,510 | ₩158,995 | ₩178,246 | -0.09% | 6.7만 |
|---|
| 2025.11.07 | ₩172,315 | ₩177,311 | ₩170,244 | ₩176,456 | +2.40% | 7.5만 |
|---|
| 2025.11.06 | ₩178,647 | ₩180,838 | ₩172,943 | ₩173,905 | -2.65% | 7.2만 |
|---|
| 2025.11.05 | ₩175,868 | ₩180,531 | ₩172,662 | ₩179,529 | +2.08% | 8.1만 |
|---|
| 2025.11.04 | ₩175,481 | ₩179,676 | ₩173,383 | ₩176,242 | +0.43% | 7.7만 |
|---|
| 2025.11.03 | ₩171,072 | ₩182,989 | ₩167,452 | ₩177,552 | +3.79% | 12.1만 |
|---|
| 2025.10.31 | ₩169,990 | ₩171,072 | ₩166,263 | ₩170,297 | +0.18% | 7.6만 |
|---|
| 2025.10.30 | ₩173,383 | ₩175,441 | ₩168,320 | ₩168,895 | -2.59% | 3.3만 |
|---|
| 2025.10.29 | ₩180,384 | ₩182,294 | ₩171,219 | ₩176,202 | -2.32% | 7.3만 |
|---|
| 2025.10.28 | ₩188,640 | ₩188,640 | ₩182,041 | ₩182,522 | -3.24% | 6.8만 |
|---|
| 2025.10.27 | ₩188,841 | ₩191,780 | ₩185,220 | ₩190,190 | +0.71% | 5.1만 |
|---|
| 2025.10.24 | ₩209,001 | ₩209,749 | ₩185,875 | ₩188,640 | -9.74% | 12.3만 |
|---|
| 2025.10.23 | ₩227,357 | ₩228,533 | ₩198,647 | ₩207,077 | -8.92% | 8.7만 |
|---|
| 2025.10.22 | ₩238,339 | ₩239,434 | ₩232,006 | ₩237,470 | -0.36% | 2.8만 |
|---|
| 2025.10.21 | ₩235,841 | ₩240,516 | ₩235,841 | ₩239,942 | +1.74% | 2.4만 |
|---|
| 2025.10.20 | ₩232,554 | ₩237,323 | ₩231,472 | ₩237,150 | +1.98% | 3.4만 |
|---|
| 2025.10.17 | ₩230,483 | ₩232,514 | ₩229,374 | ₩231,752 | +0.55% | 3.6만 |
|---|
| 2025.10.16 | ₩240,303 | ₩240,797 | ₩229,281 | ₩230,804 | -3.95% | 6.8만 |
|---|
| 2025.10.15 | ₩239,902 | ₩241,011 | ₩233,543 | ₩239,514 | -0.16% | 5.4만 |
|---|
| 2025.10.14 | ₩220,637 | ₩240,476 | ₩219,502 | ₩239,501 | +8.55% | 7.5만 |
|---|
| 2025.10.13 | ₩225,620 | ₩225,620 | ₩220,570 | ₩223,950 | -0.74% | 10.4만 |
|---|
| 2025.10.10 | ₩234,050 | ₩234,064 | ₩220,183 | ₩220,423 | -5.82% | 4.3만 |
|---|