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 | ₩240,289 | ₩240,289 | ₩234,378 | ₩234,685 | -2.33% | 3.5만 |
| 2026.10.08 | ₩234,712 | ₩242,295 | ₩233,829 | ₩240,998 | +2.68% | 5.1만 |
| 2026.10.07 | ₩230,967 | ₩236,986 | ₩230,874 | ₩235,969 | +2.17% | 4.5만 |
| 2026.10.06 | ₩237,788 | ₩237,788 | ₩233,589 | ₩236,665 | -0.47% | 5.6만 |
| 2026.10.05 | ₩231,529 | ₩237,801 | ₩231,529 | ₩235,755 | +1.83% | 6.3만 |
| 2026.10.02 | ₩230,165 | ₩236,491 | ₩230,165 | ₩233,294 | +1.36% | 4.7만 |
| 2026.10.01 | ₩230,900 | ₩231,502 | ₩223,866 | ₩229,536 | -0.59% | 7.5만 |
| 2026.09.30 | ₩230,553 | ₩231,021 | ₩226,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,399 |
| -0.93% |
| 8.7만 |
| 2026.09.29 | ₩228,266 | ₩232,706 | ₩225,417 | ₩230,713 | +1.07% | 3.8만 |
|---|
| 2026.09.28 | ₩229,857 | ₩231,837 | ₩227,503 | ₩229,202 | -0.29% | 4.9만 |
|---|
| 2026.09.25 | ₩230,339 | ₩232,692 | ₩228,961 | ₩230,018 | -0.14% | 5.4만 |
|---|
| 2026.09.24 | ₩227,490 | ₩229,322 | ₩225,484 | ₩228,359 | +0.38% | 6.2만 |
|---|
| 2026.09.23 | ₩228,640 | ₩230,539 | ₩226,594 | ₩227,450 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩229,964 | ₩234,578 | ₩228,132 | ₩231,355 | +0.60% | 7.6만 |
|---|
| 2026.09.21 | ₩240,249 | ₩242,696 | ₩224,909 | ₩228,814 | -4.76% | 11.5만 |
|---|
| 2026.09.18 | ₩244,141 | ₩245,063 | ₩242,201 | ₩243,592 | -0.22% | 6.3만 |
|---|
| 2026.09.17 | ₩252,392 | ₩253,529 | ₩246,427 | ₩247,110 | -2.09% | 4.1만 |
|---|
| 2026.09.16 | ₩246,922 | ₩248,286 | ₩242,108 | ₩248,206 | +0.52% | 5.9만 |
|---|
| 2026.09.15 | ₩256,498 | ₩258,825 | ₩245,786 | ₩246,922 | -3.73% | 8.6만 |
|---|
| 2026.09.14 | ₩255,441 | ₩258,798 | ₩253,449 | ₩256,538 | +0.43% | 5.4만 |
|---|
| 2026.09.11 | ₩257,916 | ₩257,916 | ₩253,034 | ₩255,107 | -1.09% | 5만 |
|---|
| 2026.09.10 | ₩251,911 | ₩254,893 | ₩250,172 | ₩254,104 | +0.87% | 5.5만 |
|---|
| 2026.09.09 | ₩254,746 | ₩258,571 | ₩252,780 | ₩253,342 | -0.55% | 5.3만 |
|---|
| 2026.09.08 | ₩254,666 | ₩257,835 | ₩250,159 | ₩256,779 | +0.83% | 7.5만 |
|---|
| 2026.09.04 | ₩253,516 | ₩261,527 | ₩253,155 | ₩254,826 | +0.52% | 9만 |
|---|
| 2026.09.03 | ₩257,434 | ₩258,558 | ₩252,900 | ₩256,351 | -0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩243,392 | ₩255,027 | ₩243,351 | ₩254,866 | +4.71% | 5.7만 |
|---|
| 2026.09.01 | ₩244,207 | ₩246,080 | ₩240,744 | ₩241,145 | -1.25% | 5.3만 |
|---|
| 2026.08.31 | ₩249,798 | ₩250,440 | ₩243,779 | ₩245,826 | -1.59% | 10.1만 |
|---|
| 2026.08.28 | ₩254,505 | ₩259,574 | ₩251,510 | ₩251,897 | -1.02% | 9.2만 |
|---|
| 2026.08.27 | ₩254,278 | ₩258,905 | ₩252,325 | ₩254,171 | -0.04% | 5.9만 |
|---|
| 2026.08.26 | ₩260,336 | ₩262,824 | ₩253,476 | ₩255,602 | -1.82% | 7.1만 |
|---|
| 2026.08.25 | ₩254,586 | ₩260,684 | ₩252,486 | ₩258,718 | +1.62% | 5.3만 |
|---|
| 2026.08.24 | ₩252,125 | ₩259,052 | ₩250,306 | ₩254,519 | +0.95% | 6.3만 |
|---|
| 2026.08.21 | ₩247,818 | ₩254,813 | ₩247,818 | ₩251,790 | +1.60% | 4.5만 |
|---|
| 2026.08.20 | ₩247,243 | ₩247,431 | ₩238,818 | ₩246,000 | -0.50% | 11만 |
|---|
| 2026.08.19 | ₩253,435 | ₩254,398 | ₩246,668 | ₩246,815 | -2.61% | 5.4만 |
|---|
| 2026.08.18 | ₩254,265 | ₩259,173 | ₩250,279 | ₩252,900 | -0.54% | 5.8만 |
|---|
| 2026.08.17 | ₩257,274 | ₩259,681 | ₩252,085 | ₩254,104 | -1.23% | 6.1만 |
|---|
| 2026.08.14 | ₩261,500 | ₩264,108 | ₩254,412 | ₩260,457 | -0.40% | 10만 |
|---|
| 2026.08.13 | ₩255,107 | ₩257,474 | ₩250,440 | ₩251,015 | -1.60% | 7.2만 |
|---|
| 2026.08.12 | ₩250,667 | ₩258,731 | ₩249,437 | ₩253,636 | +1.18% | 7.8만 |
|---|
| 2026.08.11 | ₩250,627 | ₩257,514 | ₩248,661 | ₩250,279 | -0.14% | 7.5만 |
|---|
| 2026.08.10 | ₩250,440 | ₩253,756 | ₩249,463 | ₩249,878 | -0.22% | 10.4만 |
|---|
| 2026.08.07 | ₩253,997 | ₩254,532 | ₩248,353 | ₩250,266 | -1.47% | 9.8만 |
|---|
| 2026.08.06 | ₩255,121 | ₩260,443 | ₩252,767 | ₩254,144 | -0.38% | 12.7만 |
|---|
| 2026.08.05 | ₩258,959 | ₩267,652 | ₩255,655 | ₩257,461 | -0.58% | 7.4만 |
|---|
| 2026.08.04 | ₩252,192 | ₩260,751 | ₩251,817 | ₩258,959 | +2.68% | 13.1만 |
|---|
| 2026.08.03 | ₩241,840 | ₩253,315 | ₩241,840 | ₩251,563 | +4.02% | 12.7만 |
|---|
| 2026.07.31 | ₩242,870 | ₩246,147 | ₩235,234 | ₩240,476 | -0.99% | 9.8만 |
|---|
| 2026.07.30 | ₩250,654 | ₩252,900 | ₩241,640 | ₩242,201 | -3.37% | 16.3만 |
|---|
| 2026.07.29 | ₩251,710 | ₩258,638 | ₩246,508 | ₩248,166 | -1.41% | 18.6만 |
|---|
| 2026.07.28 | ₩262,182 | ₩262,182 | ₩248,621 | ₩253,636 | -3.26% | 21.2만 |
|---|
| 2026.07.27 | ₩273,724 | ₩275,489 | ₩256,819 | ₩261,901 | -4.32% | 21.6만 |
|---|
| 2026.07.24 | ₩249,544 | ₩291,056 | ₩249,544 | ₩273,724 | +9.69% | 35.3만 |
|---|
| 2026.07.23 | ₩247,925 | ₩249,209 | ₩240,249 | ₩242,175 | -2.32% | 11.6만 |
|---|
| 2026.07.22 | ₩249,651 | ₩251,510 | ₩243,418 | ₩249,677 | +0.01% | 15.2만 |
|---|
| 2026.07.21 | ₩251,964 | ₩255,655 | ₩244,649 | ₩252,526 | +0.22% | 21.3만 |
|---|
| 2026.07.20 | ₩257,769 | ₩260,537 | ₩251,028 | ₩251,282 | -2.52% | 9.3만 |
|---|
| 2026.07.17 | ₩259,989 | ₩261,045 | ₩252,071 | ₩256,859 | -1.20% | 6.8만 |
|---|
| 2026.07.16 | ₩259,828 | ₩269,471 | ₩258,611 | ₩261,246 | +0.55% | 9.3만 |
|---|
| 2026.07.15 | ₩263,907 | ₩268,548 | ₩259,521 | ₩260,176 | -1.41% | 9.3만 |
|---|
| 2026.07.14 | ₩262,516 | ₩268,160 | ₩259,989 | ₩261,955 | -0.21% | 7.2만 |
|---|
| 2026.07.13 | ₩266,274 | ₩270,474 | ₩258,638 | ₩262,516 | -1.41% | 9.1만 |
|---|
| 2026.07.10 | ₩272,052 | ₩277,789 | ₩266,903 | ₩267,184 | -1.79% | 10.7만 |
|---|
| 2026.07.09 | ₩262,262 | ₩272,279 | ₩260,845 | ₩272,065 | +3.74% | 9만 |
|---|
| 2026.07.08 | ₩266,007 | ₩268,200 | ₩256,525 | ₩260,069 | -2.23% | 15.3만 |
|---|
| 2026.07.07 | ₩269,631 | ₩273,764 | ₩260,055 | ₩266,288 | -1.24% | 14.1만 |
|---|
| 2026.07.06 | ₩275,837 | ₩280,237 | ₩267,478 | ₩269,631 | -2.25% | 14만 |
|---|
| 2026.07.02 | ₩294,560 | ₩295,577 | ₩276,693 | ₩278,150 | -5.57% | 20.5만 |
|---|
| 2026.07.01 | ₩300,926 | ₩303,467 | ₩288,689 | ₩293,504 | -2.47% | 11.7만 |
|---|
| 2026.06.30 | ₩298,974 | ₩304,497 | ₩295,563 | ₩299,348 | +0.13% | 9.9만 |
|---|
| 2026.06.29 | ₩283,727 | ₩299,763 | ₩282,203 | ₩299,201 | +5.45% | 9.6만 |
|---|
| 2026.06.26 | ₩269,939 | ₩287,392 | ₩268,642 | ₩285,894 | +5.91% | 16.6만 |
|---|
| 2026.06.25 | ₩260,871 | ₩270,995 | ₩260,430 | ₩269,939 | +3.48% | 11.1만 |
|---|
| 2026.06.24 | ₩247,618 | ₩260,885 | ₩246,414 | ₩260,470 | +5.19% | 11.8만 |
|---|
| 2026.06.23 | ₩241,800 | ₩247,404 | ₩238,818 | ₩246,922 | +2.12% | 8.4만 |
|---|
| 2026.06.22 | ₩239,580 | ₩245,572 | ₩228,172 | ₩243,044 | +1.45% | 6.6만 |
|---|
| 2026.06.18 | ₩235,875 | ₩242,001 | ₩233,054 | ₩237,989 | +0.90% | 11.3만 |
|---|
| 2026.06.17 | ₩231,529 | ₩237,547 | ₩230,807 | ₩231,903 | +0.16% | 10.2만 |
|---|
| 2026.06.16 | ₩232,452 | ₩233,201 | ₩220,442 | ₩231,382 | -0.46% | 12.1만 |
|---|
| 2026.06.15 | ₩242,241 | ₩242,268 | ₩231,302 | ₩231,569 | -4.41% | 7.5만 |
|---|
| 2026.06.12 | ₩236,691 | ₩244,742 | ₩235,635 | ₩238,657 | +0.83% | 17.2만 |
|---|
| 2026.06.11 | ₩232,572 | ₩237,507 | ₩225,631 | ₩236,678 | +1.77% | 15.5만 |
|---|
| 2026.06.10 | ₩228,547 | ₩232,960 | ₩227,356 | ₩229,135 | +0.26% | 12.2만 |
|---|
| 2026.06.09 | ₩229,964 | ₩233,615 | ₩225,671 | ₩226,688 | -1.42% | 12.3만 |
|---|
| 2026.06.08 | ₩224,106 | ₩228,961 | ₩223,478 | ₩227,958 | +1.72% | 11.2만 |
|---|
| 2026.06.05 | ₩224,414 | ₩231,021 | ₩220,121 | ₩223,745 | -0.30% | 14.9만 |
|---|
| 2026.06.04 | ₩222,823 | ₩226,848 | ₩207,402 | ₩224,414 | +0.71% | 16.9만 |
|---|
| 2026.06.03 | ₩220,776 | ₩224,374 | ₩220,148 | ₩222,288 | +0.68% | 15.9만 |
|---|
| 2026.06.02 | ₩223,117 | ₩226,032 | ₩215,320 | ₩221,445 | -0.75% | 14만 |
|---|
| 2026.06.01 | ₩219,867 | ₩227,356 | ₩219,747 | ₩224,294 | +2.01% | 18만 |
|---|
| 2026.05.29 | ₩216,002 | ₩224,414 | ₩210,947 | ₩220,790 | +2.22% | 16.9만 |
|---|
| 2026.05.28 | ₩221,699 | ₩223,852 | ₩213,688 | ₩216,002 | -2.57% | 9.4만 |
|---|
| 2026.05.27 | ₩225,003 | ₩228,226 | ₩220,964 | ₩223,251 | -0.78% | 17.3만 |
|---|
| 2026.05.26 | ₩214,531 | ₩222,675 | ₩214,531 | ₩222,568 | +3.75% | 15.1만 |
|---|
| 2026.05.22 | ₩213,073 | ₩216,657 | ₩209,368 | ₩213,875 | +0.38% | 10.7만 |
|---|
| 2026.05.21 | ₩207,830 | ₩211,669 | ₩205,436 | ₩211,455 | +1.74% | 8.7만 |
|---|
| 2026.05.20 | ₩210,037 | ₩210,906 | ₩203,056 | ₩208,218 | -0.87% | 17.1만 |
|---|
| 2026.05.19 | ₩208,232 | ₩210,519 | ₩202,869 | ₩209,302 | +0.51% | 18.4만 |
|---|
| 2026.05.18 | ₩203,163 | ₩212,378 | ₩203,150 | ₩208,833 | +2.79% | 20.3만 |
|---|
| 2026.05.15 | ₩200,060 | ₩205,436 | ₩196,770 | ₩204,848 | +2.39% | 18.4만 |
|---|
| 2026.05.14 | ₩201,518 | ₩204,621 | ₩199,579 | ₩200,996 | -0.26% | 17.4만 |
|---|
| 2026.05.13 | ₩197,238 | ₩200,448 | ₩194,055 | ₩200,448 | +1.63% | 10.9만 |
|---|
| 2026.05.12 | ₩199,565 | ₩199,592 | ₩190,297 | ₩198,362 | -0.60% | 21만 |
|---|
| 2026.05.11 | ₩199,646 | ₩203,551 | ₩195,607 | ₩198,241 | -0.70% | 20.9만 |
|---|
| 2026.05.08 | ₩200,127 | ₩200,889 | ₩192,544 | ₩200,207 | +0.04% | 16.7만 |
|---|
| 2026.05.07 | ₩200,609 | ₩208,833 | ₩199,472 | ₩199,980 | -0.31% | 21.3만 |
|---|
| 2026.05.06 | ₩192,236 | ₩200,261 | ₩192,236 | ₩199,391 | +3.72% | 19.3만 |
|---|
| 2026.05.05 | ₩190,819 | ₩192,103 | ₩186,298 | ₩188,773 | -1.07% | 12.7만 |
|---|
| 2026.05.04 | ₩204,353 | ₩204,353 | ₩186,873 | ₩187,997 | -8.00% | 21.3만 |
|---|
| 2026.05.01 | ₩199,525 | ₩208,793 | ₩199,284 | ₩203,310 | +1.90% | 14.2만 |
|---|
| 2026.04.30 | ₩209,395 | ₩221,378 | ₩183,864 | ₩196,810 | -6.01% | 29.2만 |
|---|
| 2026.04.29 | ₩206,185 | ₩208,018 | ₩199,980 | ₩204,955 | -0.60% | 17.9만 |
|---|
| 2026.04.28 | ₩206,854 | ₩209,368 | ₩203,644 | ₩206,881 | +0.01% | 13.1만 |
|---|
| 2026.04.27 | ₩201,411 | ₩207,295 | ₩201,411 | ₩205,410 | +1.99% | 11.3만 |
|---|
| 2026.04.24 | ₩202,213 | ₩205,022 | ₩196,971 | ₩202,374 | +0.08% | 18.8만 |
|---|
| 2026.04.23 | ₩198,790 | ₩204,367 | ₩194,376 | ₩203,390 | +2.31% | 19.2만 |
|---|
| 2026.04.22 | ₩200,448 | ₩205,142 | ₩197,733 | ₩199,940 | -0.25% | 20.3만 |
|---|
| 2026.04.21 | ₩201,237 | ₩207,924 | ₩196,743 | ₩197,613 | -1.80% | 11.5만 |
|---|
| 2026.04.20 | ₩188,358 | ₩199,913 | ₩188,358 | ₩199,672 | +6.01% | 12.8만 |
|---|
| 2026.04.17 | ₩178,956 | ₩193,587 | ₩178,956 | ₩189,080 | +5.66% | 16.4만 |
|---|
| 2026.04.16 | ₩180,066 | ₩183,142 | ₩168,511 | ₩175,011 | -2.81% | 18.9만 |
|---|
| 2026.04.15 | ₩184,332 | ₩185,496 | ₩177,124 | ₩179,946 | -2.38% | 19.5만 |
|---|
| 2026.04.14 | ₩188,799 | ₩192,384 | ₩184,908 | ₩185,402 | -1.80% | 10.6만 |
|---|
| 2026.04.13 | ₩198,776 | ₩201,678 | ₩173,032 | ₩188,505 | -5.17% | 25.9만 |
|---|
| 2026.04.10 | ₩207,603 | ₩207,603 | ₩188,438 | ₩199,004 | -4.14% | 17.1만 |
|---|
| 2026.04.09 | ₩200,274 | ₩208,553 | ₩199,940 | ₩206,453 | +3.09% | 13.9만 |
|---|
| 2026.04.08 | ₩200,675 | ₩206,373 | ₩199,886 | ₩202,601 | +0.96% | 11.5만 |
|---|
| 2026.04.07 | ₩191,434 | ₩196,931 | ₩190,966 | ₩194,737 | +1.73% | 9.1만 |
|---|
| 2026.04.06 | ₩187,047 | ₩192,250 | ₩185,857 | ₩191,822 | +2.55% | 10.7만 |
|---|
| 2026.04.02 | ₩186,539 | ₩188,826 | ₩180,173 | ₩187,047 | +0.27% | 12만 |
|---|
| 2026.04.01 | ₩181,671 | ₩190,230 | ₩180,401 | ₩189,348 | +4.23% | 8.4만 |
|---|
| 2026.03.31 | ₩180,481 | ₩182,046 | ₩177,204 | ₩180,601 | +0.07% | 11.4만 |
|---|
| 2026.03.30 | ₩177,833 | ₩181,618 | ₩176,749 | ₩178,314 | +0.27% | 8.3만 |
|---|
| 2026.03.27 | ₩174,743 | ₩176,683 | ₩169,447 | ₩174,529 | -0.12% | 9.5만 |
|---|
| 2026.03.26 | ₩166,759 | ₩180,039 | ₩166,759 | ₩174,757 | +4.80% | 15.9만 |
|---|
| 2026.03.25 | ₩182,046 | ₩183,824 | ₩164,111 | ₩170,544 | -6.32% | 12.7만 |
|---|
| 2026.03.24 | ₩181,604 | ₩184,921 | ₩179,906 | ₩181,243 | -0.20% | 9만 |
|---|
| 2026.03.23 | ₩181,056 | ₩188,345 | ₩179,063 | ₩182,300 | +0.69% | 18.9만 |
|---|
| 2026.03.20 | ₩177,980 | ₩178,435 | ₩168,244 | ₩174,997 | -1.68% | 29.7만 |
|---|
| 2026.03.19 | ₩177,953 | ₩182,875 | ₩174,088 | ₩178,261 | +0.17% | 34.6만 |
|---|
| 2026.03.18 | ₩183,356 | ₩185,509 | ₩172,028 | ₩178,662 | -2.56% | 19.1만 |
|---|
| 2026.03.17 | ₩180,267 | ₩188,251 | ₩174,075 | ₩185,496 | +2.90% | 18만 |
|---|
| 2026.03.16 | ₩180,240 | ₩184,934 | ₩176,295 | ₩178,274 | -1.09% | 15.1만 |
|---|
| 2026.03.13 | ₩182,046 | ₩188,545 | ₩177,365 | ₩178,956 | -1.70% | 12만 |
|---|
| 2026.03.12 | ₩176,883 | ₩183,998 | ₩171,708 | ₩181,992 | +2.89% | 17.4만 |
|---|
| 2026.03.11 | ₩185,991 | ₩189,923 | ₩177,565 | ₩180,748 | -2.82% | 24.4만 |
|---|
| 2026.03.10 | ₩184,105 | ₩190,230 | ₩179,170 | ₩186,553 | +1.33% | 11.3만 |
|---|
| 2026.03.09 | ₩184,199 | ₩185,616 | ₩175,211 | ₩184,105 | -0.05% | 20.5만 |
|---|
| 2026.03.06 | ₩189,789 | ₩191,233 | ₩185,643 | ₩185,857 | -2.07% | 10.9만 |
|---|
| 2026.03.05 | ₩192,036 | ₩200,007 | ₩192,036 | ₩194,871 | +1.48% | 10.1만 |
|---|
| 2026.03.04 | ₩188,291 | ₩196,115 | ₩186,111 | ₩194,965 | +3.54% | 14.3만 |
|---|
| 2026.03.03 | ₩179,224 | ₩190,377 | ₩178,033 | ₩187,890 | +4.84% | 31.8만 |
|---|
| 2026.03.02 | ₩177,298 | ₩186,713 | ₩176,656 | ₩183,022 | +3.23% | 19만 |
|---|
| 2026.02.27 | ₩183,610 | ₩184,801 | ₩176,014 | ₩180,387 | -1.76% | 17만 |
|---|
| 2026.02.26 | ₩179,732 | ₩187,596 | ₩179,397 | ₩186,405 | +3.71% | 10만 |
|---|
| 2026.02.25 | ₩172,416 | ₩179,117 | ₩169,394 | ₩179,090 | +3.87% | 10.4만 |
|---|
| 2026.02.24 | ₩170,116 | ₩175,733 | ₩169,849 | ₩171,413 | +0.76% | 5.8만 |
|---|
| 2026.02.23 | ₩174,824 | ₩176,562 | ₩168,845 | ₩170,116 | -2.69% | 10.4만 |
|---|
| 2026.02.20 | ₩177,030 | ₩180,173 | ₩173,259 | ₩174,703 | -1.31% | 12.6만 |
|---|
| 2026.02.19 | ₩178,903 | ₩182,353 | ₩176,830 | ₩179,103 | +0.11% | 11.7만 |
|---|
| 2026.02.18 | ₩178,729 | ₩182,340 | ₩177,525 | ₩180,949 | +1.24% | 8.9만 |
|---|
| 2026.02.17 | ₩175,399 | ₩181,123 | ₩175,278 | ₩180,080 | +2.67% | 9.5만 |
|---|
| 2026.02.13 | ₩170,624 | ₩179,117 | ₩169,554 | ₩175,399 | +2.80% | 11.6만 |
|---|
| 2026.02.12 | ₩170,437 | ₩173,139 | ₩165,248 | ₩171,025 | +0.35% | 7.6만 |
|---|
| 2026.02.11 | ₩164,312 | ₩171,413 | ₩161,784 | ₩170,464 | +3.74% | 11.3만 |
|---|
| 2026.02.10 | ₩160,848 | ₩164,459 | ₩159,979 | ₩162,199 | +0.84% | 9.9만 |
|---|
| 2026.02.09 | ₩165,556 | ₩167,174 | ₩160,901 | ₩160,955 | -2.78% | 4.1만 |
|---|
| 2026.02.06 | ₩160,300 | ₩166,732 | ₩160,300 | ₩164,619 | +2.69% | 10.5만 |
|---|
| 2026.02.05 | ₩159,818 | ₩161,824 | ₩154,669 | ₩158,748 | -0.67% | 17.9만 |
|---|
| 2026.02.04 | ₩163,523 | ₩163,523 | ₩158,293 | ₩158,293 | -3.20% | 5.9만 |
|---|
| 2026.02.03 | ₩163,951 | ₩166,960 | ₩153,786 | ₩161,771 | -1.33% | 10.8만 |
|---|
| 2026.02.02 | ₩162,159 | ₩166,706 | ₩160,594 | ₩164,766 | +1.61% | 4.7만 |
|---|
| 2026.01.30 | ₩157,438 | ₩162,359 | ₩157,438 | ₩162,159 | +3.00% | 7.3만 |
|---|
| 2026.01.29 | ₩155,579 | ₩160,915 | ₩155,204 | ₩159,858 | +2.75% | 9.5만 |
|---|
| 2026.01.28 | ₩158,762 | ₩166,452 | ₩152,462 | ₩154,562 | -2.65% | 12.6만 |
|---|
| 2026.01.27 | ₩169,180 | ₩169,180 | ₩147,113 | ₩157,157 | -7.11% | 18.4만 |
|---|
| 2026.01.26 | ₩186,031 | ₩192,210 | ₩185,122 | ₩190,685 | +2.50% | 11.6만 |
|---|
| 2026.01.23 | ₩189,348 | ₩191,688 | ₩184,961 | ₩186,004 | -1.77% | 9.2만 |
|---|
| 2026.01.22 | ₩187,703 | ₩192,517 | ₩186,646 | ₩190,525 | +1.50% | 5.1만 |
|---|
| 2026.01.21 | ₩176,415 | ₩186,098 | ₩176,415 | ₩185,616 | +5.22% | 8.3만 |
|---|
| 2026.01.20 | ₩183,891 | ₩184,172 | ₩175,171 | ₩175,813 | -4.39% | 9.4만 |
|---|
| 2026.01.16 | ₩187,047 | ₩189,789 | ₩185,830 | ₩185,830 | -0.65% | 10.7만 |
|---|
| 2026.01.15 | ₩192,009 | ₩195,526 | ₩183,584 | ₩186,633 | -2.80% | 16.5만 |
|---|
| 2026.01.14 | ₩191,033 | ₩194,684 | ₩187,208 | ₩190,658 | -0.20% | 11.6만 |
|---|
| 2026.01.13 | ₩185,349 | ₩192,116 | ₩181,939 | ₩190,926 | +3.01% | 7.8만 |
|---|
| 2026.01.12 | ₩198,429 | ₩198,429 | ₩183,089 | ₩185,656 | -6.44% | 12.1만 |
|---|
| 2026.01.09 | ₩200,622 | ₩200,863 | ₩196,463 | ₩199,739 | -0.44% | 6.5만 |
|---|
| 2026.01.08 | ₩197,840 | ₩201,518 | ₩193,922 | ₩201,036 | +1.62% | 9.3만 |
|---|
| 2026.01.07 | ₩201,598 | ₩202,441 | ₩196,998 | ₩199,057 | -1.26% | 8.3만 |
|---|
| 2026.01.06 | ₩196,422 | ₩202,334 | ₩192,718 | ₩201,678 | +2.68% | 8.9만 |
|---|
| 2026.01.05 | ₩189,669 | ₩201,665 | ₩189,669 | ₩196,222 | +3.46% | 7.8만 |
|---|
| 2026.01.02 | ₩189,040 | ₩190,538 | ₩184,480 | ₩189,642 | +0.32% | 6.7만 |
|---|
| 2025.12.31 | ₩194,831 | ₩194,831 | ₩186,031 | ₩187,756 | -3.63% | 10만 |
|---|
| 2025.12.30 | ₩195,072 | ₩197,198 | ₩188,358 | ₩194,577 | -0.25% | 18만 |
|---|
| 2025.12.29 | ₩197,519 | ₩198,148 | ₩190,792 | ₩195,767 | -0.89% | 9.9만 |
|---|
| 2025.12.26 | ₩196,743 | ₩199,111 | ₩193,507 | ₩197,118 | +0.19% | 21.5만 |
|---|
| 2025.12.24 | ₩193,828 | ₩199,177 | ₩193,520 | ₩197,693 | +1.99% | 5.7만 |
|---|
| 2025.12.23 | ₩193,734 | ₩196,516 | ₩191,340 | ₩194,350 | +0.32% | 8.6만 |
|---|
| 2025.12.22 | ₩192,985 | ₩197,934 | ₩192,277 | ₩193,774 | +0.41% | 9.9만 |
|---|
| 2025.12.19 | ₩197,332 | ₩199,846 | ₩190,404 | ₩190,872 | -3.27% | 19.4만 |
|---|
| 2025.12.18 | ₩199,191 | ₩200,207 | ₩195,660 | ₩197,853 | -0.67% | 9.8만 |
|---|
| 2025.12.17 | ₩196,971 | ₩204,206 | ₩195,179 | ₩195,286 | -0.86% | 6.9만 |
|---|
| 2025.12.16 | ₩194,804 | ₩199,271 | ₩193,239 | ₩196,382 | +0.81% | 9.7만 |
|---|
| 2025.12.15 | ₩200,609 | ₩200,609 | ₩189,736 | ₩194,818 | -2.89% | 9.6만 |
|---|
| 2025.12.12 | ₩197,840 | ₩200,127 | ₩195,807 | ₩198,522 | +0.34% | 12.2만 |
|---|
| 2025.12.11 | ₩196,409 | ₩201,518 | ₩193,199 | ₩199,351 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩189,254 | ₩196,770 | ₩186,927 | ₩194,804 | +2.93% | 10.9만 |
|---|
| 2025.12.09 | ₩184,466 | ₩190,458 | ₩183,423 | ₩189,415 | +2.68% | 8.9만 |
|---|
| 2025.12.08 | ₩195,152 | ₩195,152 | ₩183,677 | ₩184,118 | -5.65% | 7.2만 |
|---|
| 2025.12.05 | ₩205,396 | ₩207,978 | ₩190,779 | ₩192,223 | -6.41% | 9.4만 |
|---|
| 2025.12.04 | ₩216,202 | ₩216,644 | ₩204,139 | ₩206,894 | -4.31% | 14.1만 |
|---|
| 2025.12.03 | ₩209,475 | ₩216,751 | ₩209,475 | ₩212,926 | +1.65% | 9.2만 |
|---|
| 2025.12.02 | ₩207,336 | ₩212,939 | ₩201,999 | ₩208,339 | +0.48% | 18만 |
|---|
| 2025.12.01 | ₩202,080 | ₩211,655 | ₩201,130 | ₩206,854 | +2.36% | 7.7만 |
|---|
| 2025.11.28 | ₩205,958 | ₩211,267 | ₩204,754 | ₩206,841 | +0.43% | 5.2만 |
|---|
| 2025.11.26 | ₩205,343 | ₩209,917 | ₩203,604 | ₩208,125 | +1.35% | 12.5만 |
|---|
| 2025.11.25 | ₩197,934 | ₩207,108 | ₩196,342 | ₩205,316 | +3.73% | 7만 |
|---|
| 2025.11.24 | ₩189,615 | ₩202,641 | ₩188,452 | ₩198,696 | +4.79% | 8만 |
|---|
| 2025.11.21 | ₩181,083 | ₩192,210 | ₩178,876 | ₩188,425 | +4.05% | 11.5만 |
|---|
| 2025.11.20 | ₩183,196 | ₩185,777 | ₩175,198 | ₩180,949 | -1.23% | 4.3만 |
|---|
| 2025.11.19 | ₩178,100 | ₩183,637 | ₩176,214 | ₩182,500 | +2.47% | 4.9만 |
|---|
| 2025.11.18 | ₩175,746 | ₩181,577 | ₩175,198 | ₩176,642 | +0.51% | 6만 |
|---|
| 2025.11.17 | ₩183,129 | ₩183,784 | ₩176,094 | ₩176,321 | -3.72% | 6.4만 |
|---|
| 2025.11.14 | ₩183,784 | ₩185,496 | ₩181,684 | ₩184,199 | +0.23% | 4.9만 |
|---|
| 2025.11.13 | ₩184,373 | ₩188,157 | ₩182,687 | ₩184,734 | +0.20% | 5.6만 |
|---|
| 2025.11.12 | ₩181,644 | ₩187,422 | ₩180,481 | ₩184,373 | +1.50% | 9.6만 |
|---|
| 2025.11.11 | ₩177,097 | ₩182,447 | ₩177,097 | ₩180,454 | +1.90% | 9.1만 |
|---|
| 2025.11.10 | ₩178,595 | ₩183,704 | ₩159,163 | ₩178,435 | -0.09% | 6.7만 |
|---|
| 2025.11.07 | ₩172,497 | ₩177,498 | ₩170,424 | ₩176,642 | +2.40% | 7.5만 |
|---|
| 2025.11.06 | ₩178,836 | ₩181,029 | ₩173,125 | ₩174,088 | -2.65% | 7.2만 |
|---|
| 2025.11.05 | ₩176,054 | ₩180,722 | ₩172,844 | ₩179,718 | +2.08% | 8.1만 |
|---|
| 2025.11.04 | ₩175,666 | ₩179,866 | ₩173,566 | ₩176,428 | +0.43% | 7.7만 |
|---|
| 2025.11.03 | ₩171,253 | ₩183,182 | ₩167,628 | ₩177,739 | +3.79% | 12.1만 |
|---|
| 2025.10.31 | ₩170,170 | ₩171,253 | ₩166,438 | ₩170,477 | +0.18% | 7.6만 |
|---|
| 2025.10.30 | ₩173,566 | ₩175,626 | ₩168,498 | ₩169,073 | -2.59% | 3.3만 |
|---|
| 2025.10.29 | ₩180,574 | ₩182,487 | ₩171,400 | ₩176,388 | -2.32% | 7.3만 |
|---|
| 2025.10.28 | ₩188,839 | ₩188,839 | ₩182,233 | ₩182,714 | -3.24% | 6.8만 |
|---|
| 2025.10.27 | ₩189,040 | ₩191,982 | ₩185,416 | ₩190,391 | +0.71% | 5.1만 |
|---|
| 2025.10.24 | ₩209,221 | ₩209,970 | ₩186,071 | ₩188,839 | -9.74% | 12.3만 |
|---|
| 2025.10.23 | ₩227,597 | ₩228,774 | ₩198,857 | ₩207,295 | -8.92% | 8.7만 |
|---|
| 2025.10.22 | ₩238,590 | ₩239,687 | ₩232,251 | ₩237,721 | -0.36% | 2.8만 |
|---|
| 2025.10.21 | ₩236,089 | ₩240,770 | ₩236,089 | ₩240,195 | +1.74% | 2.4만 |
|---|
| 2025.10.20 | ₩232,799 | ₩237,574 | ₩231,716 | ₩237,400 | +1.98% | 3.4만 |
|---|
| 2025.10.17 | ₩230,727 | ₩232,759 | ₩229,616 | ₩231,997 | +0.55% | 3.6만 |
|---|
| 2025.10.16 | ₩240,556 | ₩241,051 | ₩229,523 | ₩231,047 | -3.95% | 6.8만 |
|---|
| 2025.10.15 | ₩240,155 | ₩241,265 | ₩233,789 | ₩239,767 | -0.16% | 5.4만 |
|---|
| 2025.10.14 | ₩220,870 | ₩240,730 | ₩219,733 | ₩239,754 | +8.55% | 7.5만 |
|---|
| 2025.10.13 | ₩225,858 | ₩225,858 | ₩220,803 | ₩224,187 | -0.74% | 10.4만 |
|---|
| 2025.10.10 | ₩234,297 | ₩234,311 | ₩220,415 | ₩220,656 | -5.82% | 4.3만 |
|---|