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 | ₩239,962 | ₩239,962 | ₩234,059 | ₩234,366 | -2.33% | 3.5만 |
| 2026.10.08 | ₩234,393 | ₩241,965 | ₩233,511 | ₩240,670 | +2.68% | 5.1만 |
| 2026.10.07 | ₩230,653 | ₩236,663 | ₩230,559 | ₩235,648 | +2.17% | 4.5만 |
| 2026.10.06 | ₩237,464 | ₩237,464 | ₩233,271 | ₩236,342 | -0.47% | 5.6만 |
| 2026.10.05 | ₩231,214 | ₩237,478 | ₩231,214 | ₩235,434 | +1.83% | 6.3만 |
| 2026.10.02 | ₩229,852 | ₩236,169 | ₩229,852 | ₩232,977 | +1.36% | 4.7만 |
| 2026.10.01 | ₩230,586 | ₩231,187 | ₩223,561 | ₩229,224 | -0.59% | 7.5만 |
| 2026.09.30 | ₩230,239 | ₩230,706 | ₩226,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,089 |
| -0.93% |
| 8.7만 |
| 2026.09.29 | ₩227,955 | ₩232,389 | ₩225,110 | ₩230,399 | +1.07% | 3.8만 |
|---|
| 2026.09.28 | ₩229,544 | ₩231,521 | ₩227,194 | ₩228,890 | -0.29% | 4.9만 |
|---|
| 2026.09.25 | ₩230,025 | ₩232,376 | ₩228,650 | ₩229,705 | -0.14% | 5.4만 |
|---|
| 2026.09.24 | ₩227,180 | ₩229,010 | ₩225,177 | ₩228,049 | +0.38% | 6.2만 |
|---|
| 2026.09.23 | ₩228,329 | ₩230,226 | ₩226,286 | ₩227,140 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩229,651 | ₩234,259 | ₩227,822 | ₩231,040 | +0.60% | 7.6만 |
|---|
| 2026.09.21 | ₩239,922 | ₩242,366 | ₩224,603 | ₩228,503 | -4.76% | 11.5만 |
|---|
| 2026.09.18 | ₩243,808 | ₩244,730 | ₩241,872 | ₩243,261 | -0.22% | 6.3만 |
|---|
| 2026.09.17 | ₩252,049 | ₩253,184 | ₩246,092 | ₩246,773 | -2.09% | 4.1만 |
|---|
| 2026.09.16 | ₩246,586 | ₩247,949 | ₩241,778 | ₩247,868 | +0.52% | 5.9만 |
|---|
| 2026.09.15 | ₩256,149 | ₩258,473 | ₩245,451 | ₩246,586 | -3.73% | 8.6만 |
|---|
| 2026.09.14 | ₩255,094 | ₩258,446 | ₩253,104 | ₩256,189 | +0.43% | 5.4만 |
|---|
| 2026.09.11 | ₩257,565 | ₩257,565 | ₩252,690 | ₩254,760 | -1.09% | 5만 |
|---|
| 2026.09.10 | ₩251,568 | ₩254,546 | ₩249,832 | ₩253,758 | +0.87% | 5.5만 |
|---|
| 2026.09.09 | ₩254,399 | ₩258,219 | ₩252,436 | ₩252,997 | -0.55% | 5.3만 |
|---|
| 2026.09.08 | ₩254,319 | ₩257,485 | ₩249,818 | ₩256,429 | +0.83% | 7.5만 |
|---|
| 2026.09.04 | ₩253,171 | ₩261,171 | ₩252,810 | ₩254,479 | +0.52% | 9만 |
|---|
| 2026.09.03 | ₩257,084 | ₩258,206 | ₩252,556 | ₩256,002 | -0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩243,060 | ₩254,680 | ₩243,020 | ₩254,520 | +4.71% | 5.7만 |
|---|
| 2026.09.01 | ₩243,875 | ₩245,745 | ₩240,416 | ₩240,817 | -1.25% | 5.3만 |
|---|
| 2026.08.31 | ₩249,458 | ₩250,099 | ₩243,448 | ₩245,491 | -1.59% | 10.1만 |
|---|
| 2026.08.28 | ₩254,159 | ₩259,221 | ₩251,167 | ₩251,555 | -1.02% | 9.2만 |
|---|
| 2026.08.27 | ₩253,932 | ₩258,553 | ₩251,982 | ₩253,825 | -0.04% | 5.9만 |
|---|
| 2026.08.26 | ₩259,982 | ₩262,466 | ₩253,131 | ₩255,254 | -1.82% | 7.1만 |
|---|
| 2026.08.25 | ₩254,239 | ₩260,329 | ₩252,142 | ₩258,366 | +1.62% | 5.3만 |
|---|
| 2026.08.24 | ₩251,782 | ₩258,700 | ₩249,965 | ₩254,172 | +0.95% | 6.3만 |
|---|
| 2026.08.21 | ₩247,481 | ₩254,466 | ₩247,481 | ₩251,448 | +1.60% | 4.5만 |
|---|
| 2026.08.20 | ₩246,907 | ₩247,094 | ₩238,493 | ₩245,665 | -0.50% | 11만 |
|---|
| 2026.08.19 | ₩253,091 | ₩254,052 | ₩246,333 | ₩246,479 | -2.61% | 5.4만 |
|---|
| 2026.08.18 | ₩253,919 | ₩258,820 | ₩249,939 | ₩252,556 | -0.54% | 5.8만 |
|---|
| 2026.08.17 | ₩256,924 | ₩259,328 | ₩251,742 | ₩253,758 | -1.23% | 6.1만 |
|---|
| 2026.08.14 | ₩261,144 | ₩263,748 | ₩254,065 | ₩260,102 | -0.40% | 10만 |
|---|
| 2026.08.13 | ₩254,760 | ₩257,124 | ₩250,099 | ₩250,673 | -1.60% | 7.2만 |
|---|
| 2026.08.12 | ₩250,326 | ₩258,379 | ₩249,097 | ₩253,291 | +1.18% | 7.8만 |
|---|
| 2026.08.11 | ₩250,286 | ₩257,164 | ₩248,323 | ₩249,939 | -0.14% | 7.5만 |
|---|
| 2026.08.10 | ₩250,099 | ₩253,411 | ₩249,124 | ₩249,538 | -0.22% | 10.4만 |
|---|
| 2026.08.07 | ₩253,651 | ₩254,186 | ₩248,015 | ₩249,925 | -1.47% | 9.8만 |
|---|
| 2026.08.06 | ₩254,773 | ₩260,089 | ₩252,423 | ₩253,798 | -0.38% | 12.7만 |
|---|
| 2026.08.05 | ₩258,606 | ₩267,288 | ₩255,308 | ₩257,111 | -0.58% | 7.4만 |
|---|
| 2026.08.04 | ₩251,848 | ₩260,396 | ₩251,474 | ₩258,606 | +2.68% | 13.1만 |
|---|
| 2026.08.03 | ₩241,511 | ₩252,970 | ₩241,511 | ₩251,221 | +4.02% | 12.7만 |
|---|
| 2026.07.31 | ₩242,540 | ₩245,812 | ₩234,913 | ₩240,149 | -0.99% | 9.8만 |
|---|
| 2026.07.30 | ₩250,313 | ₩252,556 | ₩241,311 | ₩241,872 | -3.37% | 16.3만 |
|---|
| 2026.07.29 | ₩251,368 | ₩258,286 | ₩246,172 | ₩247,828 | -1.41% | 18.6만 |
|---|
| 2026.07.28 | ₩261,825 | ₩261,825 | ₩248,282 | ₩253,291 | -3.26% | 21.2만 |
|---|
| 2026.07.27 | ₩273,351 | ₩275,114 | ₩256,470 | ₩261,545 | -4.32% | 21.6만 |
|---|
| 2026.07.24 | ₩249,204 | ₩290,660 | ₩249,204 | ₩273,351 | +9.69% | 35.3만 |
|---|
| 2026.07.23 | ₩247,588 | ₩248,870 | ₩239,922 | ₩241,845 | -2.32% | 11.6만 |
|---|
| 2026.07.22 | ₩249,311 | ₩251,167 | ₩243,087 | ₩249,338 | +0.01% | 15.2만 |
|---|
| 2026.07.21 | ₩251,621 | ₩255,308 | ₩244,316 | ₩252,182 | +0.22% | 21.3만 |
|---|
| 2026.07.20 | ₩257,418 | ₩260,182 | ₩250,686 | ₩250,940 | -2.52% | 9.3만 |
|---|
| 2026.07.17 | ₩259,635 | ₩260,690 | ₩251,728 | ₩256,510 | -1.20% | 6.8만 |
|---|
| 2026.07.16 | ₩259,475 | ₩269,104 | ₩258,259 | ₩260,890 | +0.55% | 9.3만 |
|---|
| 2026.07.15 | ₩263,548 | ₩268,182 | ₩259,167 | ₩259,822 | -1.41% | 9.3만 |
|---|
| 2026.07.14 | ₩262,159 | ₩267,795 | ₩259,635 | ₩261,598 | -0.21% | 7.2만 |
|---|
| 2026.07.13 | ₩265,912 | ₩270,106 | ₩258,286 | ₩262,159 | -1.41% | 9.1만 |
|---|
| 2026.07.10 | ₩271,682 | ₩277,411 | ₩266,540 | ₩266,820 | -1.79% | 10.7만 |
|---|
| 2026.07.09 | ₩261,905 | ₩271,909 | ₩260,490 | ₩271,695 | +3.74% | 9만 |
|---|
| 2026.07.08 | ₩265,645 | ₩267,835 | ₩256,176 | ₩259,715 | -2.23% | 15.3만 |
|---|
| 2026.07.07 | ₩269,264 | ₩273,391 | ₩259,702 | ₩265,925 | -1.24% | 14.1만 |
|---|
| 2026.07.06 | ₩275,461 | ₩279,855 | ₩267,114 | ₩269,264 | -2.25% | 14만 |
|---|
| 2026.07.02 | ₩294,159 | ₩295,174 | ₩276,316 | ₩277,772 | -5.57% | 20.5만 |
|---|
| 2026.07.01 | ₩300,517 | ₩303,054 | ₩288,296 | ₩293,104 | -2.47% | 11.7만 |
|---|
| 2026.06.30 | ₩298,567 | ₩304,083 | ₩295,161 | ₩298,941 | +0.13% | 9.9만 |
|---|
| 2026.06.29 | ₩283,341 | ₩299,355 | ₩281,819 | ₩298,794 | +5.45% | 9.6만 |
|---|
| 2026.06.26 | ₩269,571 | ₩287,001 | ₩268,276 | ₩285,505 | +5.91% | 16.6만 |
|---|
| 2026.06.25 | ₩260,516 | ₩270,627 | ₩260,076 | ₩269,571 | +3.48% | 11.1만 |
|---|
| 2026.06.24 | ₩247,281 | ₩260,530 | ₩246,079 | ₩260,116 | +5.19% | 11.8만 |
|---|
| 2026.06.23 | ₩241,471 | ₩247,067 | ₩238,493 | ₩246,586 | +2.12% | 8.4만 |
|---|
| 2026.06.22 | ₩239,254 | ₩245,237 | ₩227,862 | ₩242,713 | +1.45% | 6.6만 |
|---|
| 2026.06.18 | ₩235,554 | ₩241,671 | ₩232,736 | ₩237,665 | +0.90% | 11.3만 |
|---|
| 2026.06.17 | ₩231,214 | ₩237,224 | ₩230,493 | ₩231,588 | +0.16% | 10.2만 |
|---|
| 2026.06.16 | ₩232,135 | ₩232,883 | ₩220,142 | ₩231,067 | -0.46% | 12.1만 |
|---|
| 2026.06.15 | ₩241,912 | ₩241,938 | ₩230,987 | ₩231,254 | -4.41% | 7.5만 |
|---|
| 2026.06.12 | ₩236,369 | ₩244,409 | ₩235,314 | ₩238,332 | +0.83% | 17.2만 |
|---|
| 2026.06.11 | ₩232,256 | ₩237,184 | ₩225,324 | ₩236,356 | +1.77% | 15.5만 |
|---|
| 2026.06.10 | ₩228,236 | ₩232,643 | ₩227,047 | ₩228,823 | +0.26% | 12.2만 |
|---|
| 2026.06.09 | ₩229,651 | ₩233,297 | ₩225,364 | ₩226,379 | -1.42% | 12.3만 |
|---|
| 2026.06.08 | ₩223,801 | ₩228,650 | ₩223,174 | ₩227,648 | +1.72% | 11.2만 |
|---|
| 2026.06.05 | ₩224,109 | ₩230,706 | ₩219,821 | ₩223,441 | -0.30% | 14.9만 |
|---|
| 2026.06.04 | ₩222,519 | ₩226,539 | ₩207,120 | ₩224,109 | +0.71% | 16.9만 |
|---|
| 2026.06.03 | ₩220,476 | ₩224,069 | ₩219,848 | ₩221,985 | +0.68% | 15.9만 |
|---|
| 2026.06.02 | ₩222,813 | ₩225,725 | ₩215,027 | ₩221,144 | -0.75% | 14만 |
|---|
| 2026.06.01 | ₩219,568 | ₩227,047 | ₩219,448 | ₩223,988 | +2.01% | 18만 |
|---|
| 2026.05.29 | ₩215,708 | ₩224,109 | ₩210,659 | ₩220,489 | +2.22% | 16.9만 |
|---|
| 2026.05.28 | ₩221,397 | ₩223,548 | ₩213,397 | ₩215,708 | -2.57% | 9.4만 |
|---|
| 2026.05.27 | ₩224,696 | ₩227,915 | ₩220,663 | ₩222,947 | -0.78% | 17.3만 |
|---|
| 2026.05.26 | ₩214,239 | ₩222,372 | ₩214,239 | ₩222,266 | +3.75% | 15.1만 |
|---|
| 2026.05.22 | ₩212,783 | ₩216,362 | ₩209,083 | ₩213,584 | +0.38% | 10.7만 |
|---|
| 2026.05.21 | ₩207,548 | ₩211,381 | ₩205,157 | ₩211,167 | +1.74% | 8.7만 |
|---|
| 2026.05.20 | ₩209,751 | ₩210,619 | ₩202,780 | ₩207,935 | -0.87% | 17.1만 |
|---|
| 2026.05.19 | ₩207,948 | ₩210,232 | ₩202,593 | ₩209,017 | +0.51% | 18.4만 |
|---|
| 2026.05.18 | ₩202,886 | ₩212,089 | ₩202,873 | ₩208,549 | +2.79% | 20.3만 |
|---|
| 2026.05.15 | ₩199,788 | ₩205,157 | ₩196,502 | ₩204,569 | +2.39% | 18.4만 |
|---|
| 2026.05.14 | ₩201,244 | ₩204,342 | ₩199,307 | ₩200,723 | -0.26% | 17.4만 |
|---|
| 2026.05.13 | ₩196,970 | ₩200,175 | ₩193,791 | ₩200,175 | +1.63% | 10.9만 |
|---|
| 2026.05.12 | ₩199,294 | ₩199,320 | ₩190,038 | ₩198,092 | -0.60% | 21만 |
|---|
| 2026.05.11 | ₩199,374 | ₩203,274 | ₩195,340 | ₩197,972 | -0.70% | 20.9만 |
|---|
| 2026.05.08 | ₩199,855 | ₩200,616 | ₩192,282 | ₩199,935 | +0.04% | 16.7만 |
|---|
| 2026.05.07 | ₩200,336 | ₩208,549 | ₩199,200 | ₩199,708 | -0.31% | 21.3만 |
|---|
| 2026.05.06 | ₩191,975 | ₩199,988 | ₩191,975 | ₩199,120 | +3.72% | 19.3만 |
|---|
| 2026.05.05 | ₩190,559 | ₩191,841 | ₩186,045 | ₩188,516 | -1.07% | 12.7만 |
|---|
| 2026.05.04 | ₩204,075 | ₩204,075 | ₩186,619 | ₩187,741 | -8.00% | 21.3만 |
|---|
| 2026.05.01 | ₩199,254 | ₩208,509 | ₩199,013 | ₩203,033 | +1.90% | 14.2만 |
|---|
| 2026.04.30 | ₩209,110 | ₩221,077 | ₩183,614 | ₩196,542 | -6.01% | 29.2만 |
|---|
| 2026.04.29 | ₩205,905 | ₩207,735 | ₩199,708 | ₩204,676 | -0.60% | 17.9만 |
|---|
| 2026.04.28 | ₩206,573 | ₩209,083 | ₩203,367 | ₩206,599 | +0.01% | 13.1만 |
|---|
| 2026.04.27 | ₩201,137 | ₩207,013 | ₩201,137 | ₩205,130 | +1.99% | 11.3만 |
|---|
| 2026.04.24 | ₩201,938 | ₩204,743 | ₩196,703 | ₩202,098 | +0.08% | 18.8만 |
|---|
| 2026.04.23 | ₩198,519 | ₩204,088 | ₩194,112 | ₩203,113 | +2.31% | 19.2만 |
|---|
| 2026.04.22 | ₩200,175 | ₩204,863 | ₩197,464 | ₩199,668 | -0.25% | 20.3만 |
|---|
| 2026.04.21 | ₩200,963 | ₩207,641 | ₩196,476 | ₩197,344 | -1.80% | 11.5만 |
|---|
| 2026.04.20 | ₩188,102 | ₩199,641 | ₩188,102 | ₩199,401 | +6.01% | 12.8만 |
|---|
| 2026.04.17 | ₩178,713 | ₩193,324 | ₩178,713 | ₩188,823 | +5.66% | 16.4만 |
|---|
| 2026.04.16 | ₩179,821 | ₩182,893 | ₩168,282 | ₩174,773 | -2.81% | 18.9만 |
|---|
| 2026.04.15 | ₩184,082 | ₩185,244 | ₩176,883 | ₩179,701 | -2.38% | 19.5만 |
|---|
| 2026.04.14 | ₩188,542 | ₩192,122 | ₩184,656 | ₩185,150 | -1.80% | 10.6만 |
|---|
| 2026.04.13 | ₩198,506 | ₩201,404 | ₩172,796 | ₩188,249 | -5.17% | 25.9만 |
|---|
| 2026.04.10 | ₩207,321 | ₩207,321 | ₩188,182 | ₩198,733 | -4.14% | 17.1만 |
|---|
| 2026.04.09 | ₩200,002 | ₩208,269 | ₩199,668 | ₩206,172 | +3.09% | 13.9만 |
|---|
| 2026.04.08 | ₩200,402 | ₩206,092 | ₩199,614 | ₩202,326 | +0.96% | 11.5만 |
|---|
| 2026.04.07 | ₩191,173 | ₩196,663 | ₩190,706 | ₩194,472 | +1.73% | 9.1만 |
|---|
| 2026.04.06 | ₩186,793 | ₩191,988 | ₩185,604 | ₩191,561 | +2.55% | 10.7만 |
|---|
| 2026.04.02 | ₩186,285 | ₩188,569 | ₩179,928 | ₩186,793 | +0.27% | 12만 |
|---|
| 2026.04.01 | ₩181,424 | ₩189,971 | ₩180,155 | ₩189,090 | +4.23% | 8.4만 |
|---|
| 2026.03.31 | ₩180,235 | ₩181,798 | ₩176,963 | ₩180,355 | +0.07% | 11.4만 |
|---|
| 2026.03.30 | ₩177,591 | ₩181,370 | ₩176,509 | ₩178,072 | +0.27% | 8.3만 |
|---|
| 2026.03.27 | ₩174,506 | ₩176,442 | ₩169,217 | ₩174,292 | -0.12% | 9.5만 |
|---|
| 2026.03.26 | ₩166,532 | ₩179,794 | ₩166,532 | ₩174,519 | +4.80% | 15.9만 |
|---|
| 2026.03.25 | ₩181,798 | ₩183,574 | ₩163,888 | ₩170,312 | -6.32% | 12.7만 |
|---|
| 2026.03.24 | ₩181,357 | ₩184,669 | ₩179,661 | ₩180,996 | -0.20% | 9만 |
|---|
| 2026.03.23 | ₩180,809 | ₩188,088 | ₩178,819 | ₩182,052 | +0.69% | 18.9만 |
|---|
| 2026.03.20 | ₩177,738 | ₩178,192 | ₩168,015 | ₩174,759 | -1.68% | 29.7만 |
|---|
| 2026.03.19 | ₩177,711 | ₩182,626 | ₩173,851 | ₩178,018 | +0.17% | 34.6만 |
|---|
| 2026.03.18 | ₩183,107 | ₩185,257 | ₩171,794 | ₩178,419 | -2.56% | 19.1만 |
|---|
| 2026.03.17 | ₩180,021 | ₩187,995 | ₩173,838 | ₩185,244 | +2.90% | 18만 |
|---|
| 2026.03.16 | ₩179,995 | ₩184,683 | ₩176,055 | ₩178,031 | -1.09% | 15.1만 |
|---|
| 2026.03.13 | ₩181,798 | ₩188,289 | ₩177,123 | ₩178,713 | -1.70% | 12만 |
|---|
| 2026.03.12 | ₩176,642 | ₩183,748 | ₩171,474 | ₩181,744 | +2.89% | 17.4만 |
|---|
| 2026.03.11 | ₩185,738 | ₩189,664 | ₩177,324 | ₩180,502 | -2.82% | 24.4만 |
|---|
| 2026.03.10 | ₩183,855 | ₩189,971 | ₩178,926 | ₩186,299 | +1.33% | 11.3만 |
|---|
| 2026.03.09 | ₩183,948 | ₩185,364 | ₩174,973 | ₩183,855 | -0.05% | 20.5만 |
|---|
| 2026.03.06 | ₩189,531 | ₩190,973 | ₩185,390 | ₩185,604 | -2.07% | 10.9만 |
|---|
| 2026.03.05 | ₩191,774 | ₩199,734 | ₩191,774 | ₩194,606 | +1.48% | 10.1만 |
|---|
| 2026.03.04 | ₩188,035 | ₩195,848 | ₩185,858 | ₩194,699 | +3.54% | 14.3만 |
|---|
| 2026.03.03 | ₩178,980 | ₩190,118 | ₩177,791 | ₩187,634 | +4.84% | 31.8만 |
|---|
| 2026.03.02 | ₩177,057 | ₩186,459 | ₩176,415 | ₩182,773 | +3.23% | 19만 |
|---|
| 2026.02.27 | ₩183,360 | ₩184,549 | ₩175,774 | ₩180,142 | -1.76% | 17만 |
|---|
| 2026.02.26 | ₩179,487 | ₩187,340 | ₩179,153 | ₩186,152 | +3.71% | 10만 |
|---|
| 2026.02.25 | ₩172,182 | ₩178,873 | ₩169,163 | ₩178,846 | +3.87% | 10.4만 |
|---|
| 2026.02.24 | ₩169,884 | ₩175,494 | ₩169,617 | ₩171,180 | +0.76% | 5.8만 |
|---|
| 2026.02.23 | ₩174,586 | ₩176,322 | ₩168,616 | ₩169,884 | -2.69% | 10.4만 |
|---|
| 2026.02.20 | ₩176,789 | ₩179,928 | ₩173,023 | ₩174,466 | -1.31% | 12.6만 |
|---|
| 2026.02.19 | ₩178,659 | ₩182,105 | ₩176,589 | ₩178,860 | +0.11% | 11.7만 |
|---|
| 2026.02.18 | ₩178,486 | ₩182,092 | ₩177,284 | ₩180,703 | +1.24% | 8.9만 |
|---|
| 2026.02.17 | ₩175,160 | ₩180,876 | ₩175,040 | ₩179,834 | +2.67% | 9.5만 |
|---|
| 2026.02.13 | ₩170,392 | ₩178,873 | ₩169,324 | ₩175,160 | +2.80% | 11.6만 |
|---|
| 2026.02.12 | ₩170,205 | ₩172,903 | ₩165,023 | ₩170,793 | +0.35% | 7.6만 |
|---|
| 2026.02.11 | ₩164,088 | ₩171,180 | ₩161,564 | ₩170,232 | +3.74% | 11.3만 |
|---|
| 2026.02.10 | ₩160,629 | ₩164,235 | ₩159,761 | ₩161,978 | +0.84% | 9.9만 |
|---|
| 2026.02.09 | ₩165,330 | ₩166,946 | ₩160,682 | ₩160,736 | -2.78% | 4.1만 |
|---|
| 2026.02.06 | ₩160,081 | ₩166,506 | ₩160,081 | ₩164,395 | +2.69% | 10.5만 |
|---|
| 2026.02.05 | ₩159,601 | ₩161,604 | ₩154,459 | ₩158,532 | -0.67% | 17.9만 |
|---|
| 2026.02.04 | ₩163,300 | ₩163,300 | ₩158,078 | ₩158,078 | -3.20% | 5.9만 |
|---|
| 2026.02.03 | ₩163,728 | ₩166,733 | ₩153,577 | ₩161,551 | -1.33% | 10.8만 |
|---|
| 2026.02.02 | ₩161,938 | ₩166,479 | ₩160,375 | ₩164,542 | +1.61% | 4.7만 |
|---|
| 2026.01.30 | ₩157,223 | ₩162,138 | ₩157,223 | ₩161,938 | +3.00% | 7.3만 |
|---|
| 2026.01.29 | ₩155,367 | ₩160,696 | ₩154,993 | ₩159,641 | +2.75% | 9.5만 |
|---|
| 2026.01.28 | ₩158,546 | ₩166,225 | ₩152,255 | ₩154,352 | -2.65% | 12.6만 |
|---|
| 2026.01.27 | ₩168,950 | ₩168,950 | ₩146,913 | ₩156,943 | -7.11% | 18.4만 |
|---|
| 2026.01.26 | ₩185,778 | ₩191,948 | ₩184,870 | ₩190,426 | +2.50% | 11.6만 |
|---|
| 2026.01.23 | ₩189,090 | ₩191,427 | ₩184,709 | ₩185,751 | -1.77% | 9.2만 |
|---|
| 2026.01.22 | ₩187,447 | ₩192,255 | ₩186,392 | ₩190,265 | +1.50% | 5.1만 |
|---|
| 2026.01.21 | ₩176,175 | ₩185,845 | ₩176,175 | ₩185,364 | +5.22% | 8.3만 |
|---|
| 2026.01.20 | ₩183,641 | ₩183,921 | ₩174,933 | ₩175,574 | -4.39% | 9.4만 |
|---|
| 2026.01.16 | ₩186,793 | ₩189,531 | ₩185,577 | ₩185,577 | -0.65% | 10.7만 |
|---|
| 2026.01.15 | ₩191,748 | ₩195,260 | ₩183,334 | ₩186,379 | -2.80% | 16.5만 |
|---|
| 2026.01.14 | ₩190,773 | ₩194,419 | ₩186,953 | ₩190,399 | -0.20% | 11.6만 |
|---|
| 2026.01.13 | ₩185,097 | ₩191,855 | ₩181,691 | ₩190,666 | +3.01% | 7.8만 |
|---|
| 2026.01.12 | ₩198,159 | ₩198,159 | ₩182,840 | ₩185,404 | -6.44% | 12.1만 |
|---|
| 2026.01.09 | ₩200,349 | ₩200,589 | ₩196,195 | ₩199,467 | -0.44% | 6.5만 |
|---|
| 2026.01.08 | ₩197,571 | ₩201,244 | ₩193,658 | ₩200,763 | +1.62% | 9.3만 |
|---|
| 2026.01.07 | ₩201,324 | ₩202,165 | ₩196,729 | ₩198,786 | -1.26% | 8.3만 |
|---|
| 2026.01.06 | ₩196,155 | ₩202,058 | ₩192,456 | ₩201,404 | +2.68% | 8.9만 |
|---|
| 2026.01.05 | ₩189,411 | ₩201,391 | ₩189,411 | ₩195,955 | +3.46% | 7.8만 |
|---|
| 2026.01.02 | ₩188,783 | ₩190,279 | ₩184,229 | ₩189,384 | +0.32% | 6.7만 |
|---|
| 2025.12.31 | ₩194,566 | ₩194,566 | ₩185,778 | ₩187,501 | -3.63% | 10만 |
|---|
| 2025.12.30 | ₩194,806 | ₩196,930 | ₩188,102 | ₩194,312 | -0.25% | 18만 |
|---|
| 2025.12.29 | ₩197,250 | ₩197,878 | ₩190,532 | ₩195,501 | -0.89% | 9.9만 |
|---|
| 2025.12.26 | ₩196,476 | ₩198,840 | ₩193,244 | ₩196,850 | +0.19% | 21.5만 |
|---|
| 2025.12.24 | ₩193,564 | ₩198,906 | ₩193,257 | ₩197,424 | +1.99% | 5.7만 |
|---|
| 2025.12.23 | ₩193,471 | ₩196,249 | ₩191,080 | ₩194,085 | +0.32% | 8.6만 |
|---|
| 2025.12.22 | ₩192,723 | ₩197,664 | ₩192,015 | ₩193,511 | +0.41% | 9.9만 |
|---|
| 2025.12.19 | ₩197,063 | ₩199,574 | ₩190,145 | ₩190,613 | -3.27% | 19.4만 |
|---|
| 2025.12.18 | ₩198,920 | ₩199,935 | ₩195,394 | ₩197,584 | -0.67% | 9.8만 |
|---|
| 2025.12.17 | ₩196,703 | ₩203,928 | ₩194,913 | ₩195,020 | -0.86% | 6.9만 |
|---|
| 2025.12.16 | ₩194,539 | ₩199,000 | ₩192,977 | ₩196,115 | +0.81% | 9.7만 |
|---|
| 2025.12.15 | ₩200,336 | ₩200,336 | ₩189,477 | ₩194,552 | -2.89% | 9.6만 |
|---|
| 2025.12.12 | ₩197,571 | ₩199,855 | ₩195,541 | ₩198,252 | +0.34% | 12.2만 |
|---|
| 2025.12.11 | ₩196,142 | ₩201,244 | ₩192,936 | ₩199,080 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩188,997 | ₩196,502 | ₩186,673 | ₩194,539 | +2.93% | 10.9만 |
|---|
| 2025.12.09 | ₩184,215 | ₩190,199 | ₩183,173 | ₩189,157 | +2.68% | 8.9만 |
|---|
| 2025.12.08 | ₩194,886 | ₩194,886 | ₩183,427 | ₩183,868 | -5.65% | 7.2만 |
|---|
| 2025.12.05 | ₩205,117 | ₩207,694 | ₩190,519 | ₩191,961 | -6.41% | 9.4만 |
|---|
| 2025.12.04 | ₩215,908 | ₩216,349 | ₩203,861 | ₩206,613 | -4.31% | 14.1만 |
|---|
| 2025.12.03 | ₩209,190 | ₩216,456 | ₩209,190 | ₩212,636 | +1.65% | 9.2만 |
|---|
| 2025.12.02 | ₩207,053 | ₩212,649 | ₩201,724 | ₩208,055 | +0.48% | 18만 |
|---|
| 2025.12.01 | ₩201,805 | ₩211,367 | ₩200,856 | ₩206,573 | +2.36% | 7.7만 |
|---|
| 2025.11.28 | ₩205,678 | ₩210,980 | ₩204,476 | ₩206,559 | +0.43% | 5.2만 |
|---|
| 2025.11.26 | ₩205,063 | ₩209,631 | ₩203,327 | ₩207,841 | +1.35% | 12.5만 |
|---|
| 2025.11.25 | ₩197,664 | ₩206,826 | ₩196,075 | ₩205,037 | +3.73% | 7만 |
|---|
| 2025.11.24 | ₩189,357 | ₩202,366 | ₩188,195 | ₩198,426 | +4.79% | 8만 |
|---|
| 2025.11.21 | ₩180,836 | ₩191,948 | ₩178,632 | ₩188,168 | +4.05% | 11.5만 |
|---|
| 2025.11.20 | ₩182,946 | ₩185,524 | ₩174,960 | ₩180,703 | -1.23% | 4.3만 |
|---|
| 2025.11.19 | ₩177,858 | ₩183,387 | ₩175,975 | ₩182,252 | +2.47% | 4.9만 |
|---|
| 2025.11.18 | ₩175,507 | ₩181,330 | ₩174,960 | ₩176,402 | +0.51% | 6만 |
|---|
| 2025.11.17 | ₩182,880 | ₩183,534 | ₩175,854 | ₩176,082 | -3.72% | 6.4만 |
|---|
| 2025.11.14 | ₩183,534 | ₩185,244 | ₩181,437 | ₩183,948 | +0.23% | 4.9만 |
|---|
| 2025.11.13 | ₩184,122 | ₩187,901 | ₩182,439 | ₩184,482 | +0.20% | 5.6만 |
|---|
| 2025.11.12 | ₩181,397 | ₩187,167 | ₩180,235 | ₩184,122 | +1.50% | 9.6만 |
|---|
| 2025.11.11 | ₩176,856 | ₩182,198 | ₩176,856 | ₩180,208 | +1.90% | 9.1만 |
|---|
| 2025.11.10 | ₩178,352 | ₩183,454 | ₩158,946 | ₩178,192 | -0.09% | 6.7만 |
|---|
| 2025.11.07 | ₩172,262 | ₩177,257 | ₩170,192 | ₩176,402 | +2.40% | 7.5만 |
|---|
| 2025.11.06 | ₩178,592 | ₩180,783 | ₩172,890 | ₩173,851 | -2.65% | 7.2만 |
|---|
| 2025.11.05 | ₩175,814 | ₩180,476 | ₩172,609 | ₩179,474 | +2.08% | 8.1만 |
|---|
| 2025.11.04 | ₩175,427 | ₩179,621 | ₩173,330 | ₩176,188 | +0.43% | 7.7만 |
|---|
| 2025.11.03 | ₩171,020 | ₩182,933 | ₩167,400 | ₩177,497 | +3.79% | 12.1만 |
|---|
| 2025.10.31 | ₩169,938 | ₩171,020 | ₩166,212 | ₩170,245 | +0.18% | 7.6만 |
|---|
| 2025.10.30 | ₩173,330 | ₩175,387 | ₩168,268 | ₩168,843 | -2.59% | 3.3만 |
|---|
| 2025.10.29 | ₩180,329 | ₩182,239 | ₩171,167 | ₩176,148 | -2.32% | 7.3만 |
|---|
| 2025.10.28 | ₩188,582 | ₩188,582 | ₩181,985 | ₩182,466 | -3.24% | 6.8만 |
|---|
| 2025.10.27 | ₩188,783 | ₩191,721 | ₩185,163 | ₩190,132 | +0.71% | 5.1만 |
|---|
| 2025.10.24 | ₩208,937 | ₩209,684 | ₩185,818 | ₩188,582 | -9.74% | 12.3만 |
|---|
| 2025.10.23 | ₩227,287 | ₩228,463 | ₩198,586 | ₩207,013 | -8.92% | 8.7만 |
|---|
| 2025.10.22 | ₩238,266 | ₩239,361 | ₩231,935 | ₩237,398 | -0.36% | 2.8만 |
|---|
| 2025.10.21 | ₩235,768 | ₩240,443 | ₩235,768 | ₩239,868 | +1.74% | 2.4만 |
|---|
| 2025.10.20 | ₩232,483 | ₩237,251 | ₩231,401 | ₩237,077 | +1.98% | 3.4만 |
|---|
| 2025.10.17 | ₩230,413 | ₩232,443 | ₩229,304 | ₩231,681 | +0.55% | 3.6만 |
|---|
| 2025.10.16 | ₩240,229 | ₩240,723 | ₩229,211 | ₩230,733 | -3.95% | 6.8만 |
|---|
| 2025.10.15 | ₩239,828 | ₩240,937 | ₩233,471 | ₩239,441 | -0.16% | 5.4만 |
|---|
| 2025.10.14 | ₩220,569 | ₩240,403 | ₩219,434 | ₩239,428 | +8.55% | 7.5만 |
|---|
| 2025.10.13 | ₩225,551 | ₩225,551 | ₩220,503 | ₩223,882 | -0.74% | 10.4만 |
|---|
| 2025.10.10 | ₩233,979 | ₩233,992 | ₩220,115 | ₩220,356 | -5.82% | 4.3만 |
|---|