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 | ₩240,346 | ₩240,346 | ₩234,434 | ₩234,741 | -2.33% | 3.5만 |
| 2026.10.08 | ₩234,768 | ₩242,353 | ₩233,885 | ₩241,055 | +2.68% | 5.1만 |
| 2026.10.07 | ₩231,023 | ₩237,042 | ₩230,929 | ₩236,026 | +2.17% | 4.5만 |
| 2026.10.06 | ₩237,845 | ₩237,845 | ₩233,644 | ₩236,721 | -0.47% | 5.6만 |
| 2026.10.05 | ₩231,584 | ₩237,858 | ₩231,584 | ₩235,812 | +1.83% | 6.3만 |
| 2026.10.02 | ₩230,220 | ₩236,547 | ₩230,220 | ₩233,350 | +1.36% | 4.7만 |
| 2026.10.01 | ₩230,956 | ₩231,558 | ₩223,919 | ₩229,591 | -0.59% | 7.5만 |
| 2026.09.30 | ₩230,608 | ₩231,076 | ₩226,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,454 |
| -0.93% |
| 8.7만 |
| 2026.09.29 | ₩228,320 | ₩232,762 | ₩225,471 | ₩230,768 | +1.07% | 3.8만 |
|---|
| 2026.09.28 | ₩229,912 | ₩231,892 | ₩227,558 | ₩229,257 | -0.29% | 4.9만 |
|---|
| 2026.09.25 | ₩230,394 | ₩232,748 | ₩229,016 | ₩230,073 | -0.14% | 5.4만 |
|---|
| 2026.09.24 | ₩227,544 | ₩229,377 | ₩225,538 | ₩228,414 | +0.38% | 6.2만 |
|---|
| 2026.09.23 | ₩228,695 | ₩230,594 | ₩226,648 | ₩227,504 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩230,019 | ₩234,634 | ₩228,187 | ₩231,410 | +0.60% | 7.6만 |
|---|
| 2026.09.21 | ₩240,306 | ₩242,754 | ₩224,963 | ₩228,869 | -4.76% | 11.5만 |
|---|
| 2026.09.18 | ₩244,199 | ₩245,122 | ₩242,259 | ₩243,650 | -0.22% | 6.3만 |
|---|
| 2026.09.17 | ₩252,453 | ₩253,590 | ₩246,486 | ₩247,169 | -2.09% | 4.1만 |
|---|
| 2026.09.16 | ₩246,981 | ₩248,346 | ₩242,166 | ₩248,266 | +0.52% | 5.9만 |
|---|
| 2026.09.15 | ₩256,559 | ₩258,887 | ₩245,844 | ₩246,981 | -3.73% | 8.6만 |
|---|
| 2026.09.14 | ₩255,503 | ₩258,860 | ₩253,509 | ₩256,600 | +0.43% | 5.4만 |
|---|
| 2026.09.11 | ₩257,977 | ₩257,977 | ₩253,095 | ₩255,168 | -1.09% | 5만 |
|---|
| 2026.09.10 | ₩251,971 | ₩254,954 | ₩250,232 | ₩254,165 | +0.87% | 5.5만 |
|---|
| 2026.09.09 | ₩254,807 | ₩258,633 | ₩252,841 | ₩253,402 | -0.55% | 5.3만 |
|---|
| 2026.09.08 | ₩254,727 | ₩257,897 | ₩250,219 | ₩256,840 | +0.83% | 7.5만 |
|---|
| 2026.09.04 | ₩253,576 | ₩261,589 | ₩253,215 | ₩254,887 | +0.52% | 9만 |
|---|
| 2026.09.03 | ₩257,496 | ₩258,619 | ₩252,961 | ₩256,412 | -0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩243,450 | ₩255,088 | ₩243,410 | ₩254,927 | +4.71% | 5.7만 |
|---|
| 2026.09.01 | ₩244,266 | ₩246,139 | ₩240,801 | ₩241,202 | -1.25% | 5.3만 |
|---|
| 2026.08.31 | ₩249,857 | ₩250,500 | ₩243,838 | ₩245,884 | -1.59% | 10.1만 |
|---|
| 2026.08.28 | ₩254,566 | ₩259,636 | ₩251,570 | ₩251,958 | -1.02% | 9.2만 |
|---|
| 2026.08.27 | ₩254,339 | ₩258,967 | ₩252,386 | ₩254,232 | -0.04% | 5.9만 |
|---|
| 2026.08.26 | ₩260,399 | ₩262,887 | ₩253,536 | ₩255,663 | -1.82% | 7.1만 |
|---|
| 2026.08.25 | ₩254,646 | ₩260,746 | ₩252,546 | ₩258,780 | +1.62% | 5.3만 |
|---|
| 2026.08.24 | ₩252,185 | ₩259,114 | ₩250,366 | ₩254,580 | +0.95% | 6.3만 |
|---|
| 2026.08.21 | ₩247,878 | ₩254,874 | ₩247,878 | ₩251,851 | +1.60% | 4.5만 |
|---|
| 2026.08.20 | ₩247,302 | ₩247,490 | ₩238,875 | ₩246,058 | -0.50% | 11만 |
|---|
| 2026.08.19 | ₩253,496 | ₩254,459 | ₩246,727 | ₩246,874 | -2.61% | 5.4만 |
|---|
| 2026.08.18 | ₩254,325 | ₩259,235 | ₩250,339 | ₩252,961 | -0.54% | 5.8만 |
|---|
| 2026.08.17 | ₩257,335 | ₩259,743 | ₩252,145 | ₩254,165 | -1.23% | 6.1만 |
|---|
| 2026.08.14 | ₩261,562 | ₩264,171 | ₩254,473 | ₩260,519 | -0.40% | 10만 |
|---|
| 2026.08.13 | ₩255,168 | ₩257,536 | ₩250,500 | ₩251,075 | -1.60% | 7.2만 |
|---|
| 2026.08.12 | ₩250,727 | ₩258,793 | ₩249,496 | ₩253,697 | +1.18% | 7.8만 |
|---|
| 2026.08.11 | ₩250,687 | ₩257,576 | ₩248,720 | ₩250,339 | -0.14% | 7.5만 |
|---|
| 2026.08.10 | ₩250,500 | ₩253,817 | ₩249,523 | ₩249,938 | -0.22% | 10.4만 |
|---|
| 2026.08.07 | ₩254,058 | ₩254,593 | ₩248,413 | ₩250,326 | -1.47% | 9.8만 |
|---|
| 2026.08.06 | ₩255,182 | ₩260,506 | ₩252,827 | ₩254,205 | -0.38% | 12.7만 |
|---|
| 2026.08.05 | ₩259,021 | ₩267,716 | ₩255,717 | ₩257,523 | -0.58% | 7.4만 |
|---|
| 2026.08.04 | ₩252,252 | ₩260,813 | ₩251,877 | ₩259,021 | +2.68% | 13.1만 |
|---|
| 2026.08.03 | ₩241,898 | ₩253,376 | ₩241,898 | ₩251,623 | +4.02% | 12.7만 |
|---|
| 2026.07.31 | ₩242,928 | ₩246,206 | ₩235,290 | ₩240,534 | -0.99% | 9.8만 |
|---|
| 2026.07.30 | ₩250,714 | ₩252,961 | ₩241,697 | ₩242,259 | -3.37% | 16.3만 |
|---|
| 2026.07.29 | ₩251,770 | ₩258,700 | ₩246,567 | ₩248,225 | -1.41% | 18.6만 |
|---|
| 2026.07.28 | ₩262,245 | ₩262,245 | ₩248,680 | ₩253,697 | -3.26% | 21.2만 |
|---|
| 2026.07.27 | ₩273,789 | ₩275,555 | ₩256,880 | ₩261,964 | -4.32% | 21.6만 |
|---|
| 2026.07.24 | ₩249,603 | ₩291,126 | ₩249,603 | ₩273,789 | +9.69% | 35.3만 |
|---|
| 2026.07.23 | ₩247,985 | ₩249,269 | ₩240,306 | ₩242,233 | -2.32% | 11.6만 |
|---|
| 2026.07.22 | ₩249,710 | ₩251,570 | ₩243,477 | ₩249,737 | +0.01% | 15.2만 |
|---|
| 2026.07.21 | ₩252,025 | ₩255,717 | ₩244,707 | ₩252,586 | +0.22% | 21.3만 |
|---|
| 2026.07.20 | ₩257,830 | ₩260,599 | ₩251,088 | ₩251,342 | -2.52% | 9.3만 |
|---|
| 2026.07.17 | ₩260,051 | ₩261,108 | ₩252,132 | ₩256,921 | -1.20% | 6.8만 |
|---|
| 2026.07.16 | ₩259,890 | ₩269,535 | ₩258,673 | ₩261,308 | +0.55% | 9.3만 |
|---|
| 2026.07.15 | ₩263,970 | ₩268,612 | ₩259,583 | ₩260,238 | -1.41% | 9.3만 |
|---|
| 2026.07.14 | ₩262,579 | ₩268,224 | ₩260,051 | ₩262,017 | -0.21% | 7.2만 |
|---|
| 2026.07.13 | ₩266,338 | ₩270,538 | ₩258,700 | ₩262,579 | -1.41% | 9.1만 |
|---|
| 2026.07.10 | ₩272,117 | ₩277,856 | ₩266,967 | ₩267,248 | -1.79% | 10.7만 |
|---|
| 2026.07.09 | ₩262,325 | ₩272,344 | ₩260,907 | ₩272,130 | +3.74% | 9만 |
|---|
| 2026.07.08 | ₩266,071 | ₩268,264 | ₩256,586 | ₩260,131 | -2.23% | 15.3만 |
|---|
| 2026.07.07 | ₩269,696 | ₩273,829 | ₩260,118 | ₩266,351 | -1.24% | 14.1만 |
|---|
| 2026.07.06 | ₩275,903 | ₩280,304 | ₩267,542 | ₩269,696 | -2.25% | 14만 |
|---|
| 2026.07.02 | ₩294,631 | ₩295,647 | ₩276,759 | ₩278,217 | -5.57% | 20.5만 |
|---|
| 2026.07.01 | ₩300,998 | ₩303,540 | ₩288,758 | ₩293,574 | -2.47% | 11.7만 |
|---|
| 2026.06.30 | ₩299,045 | ₩304,570 | ₩295,634 | ₩299,420 | +0.13% | 9.9만 |
|---|
| 2026.06.29 | ₩283,795 | ₩299,834 | ₩282,270 | ₩299,272 | +5.45% | 9.6만 |
|---|
| 2026.06.26 | ₩270,003 | ₩287,461 | ₩268,706 | ₩285,962 | +5.91% | 16.6만 |
|---|
| 2026.06.25 | ₩260,934 | ₩271,060 | ₩260,492 | ₩270,003 | +3.48% | 11.1만 |
|---|
| 2026.06.24 | ₩247,677 | ₩260,947 | ₩246,473 | ₩260,532 | +5.19% | 11.8만 |
|---|
| 2026.06.23 | ₩241,858 | ₩247,463 | ₩238,875 | ₩246,981 | +2.12% | 8.4만 |
|---|
| 2026.06.22 | ₩239,637 | ₩245,630 | ₩228,227 | ₩243,102 | +1.45% | 6.6만 |
|---|
| 2026.06.18 | ₩235,932 | ₩242,059 | ₩233,109 | ₩238,045 | +0.90% | 11.3만 |
|---|
| 2026.06.17 | ₩231,584 | ₩237,604 | ₩230,862 | ₩231,959 | +0.16% | 10.2만 |
|---|
| 2026.06.16 | ₩232,507 | ₩233,256 | ₩220,495 | ₩231,437 | -0.46% | 12.1만 |
|---|
| 2026.06.15 | ₩242,299 | ₩242,326 | ₩231,357 | ₩231,624 | -4.41% | 7.5만 |
|---|
| 2026.06.12 | ₩236,748 | ₩244,801 | ₩235,691 | ₩238,714 | +0.83% | 17.2만 |
|---|
| 2026.06.11 | ₩232,628 | ₩237,564 | ₩225,685 | ₩236,735 | +1.77% | 15.5만 |
|---|
| 2026.06.10 | ₩228,601 | ₩233,016 | ₩227,411 | ₩229,190 | +0.26% | 12.2만 |
|---|
| 2026.06.09 | ₩230,019 | ₩233,671 | ₩225,725 | ₩226,742 | -1.42% | 12.3만 |
|---|
| 2026.06.08 | ₩224,160 | ₩229,016 | ₩223,531 | ₩228,013 | +1.72% | 11.2만 |
|---|
| 2026.06.05 | ₩224,468 | ₩231,076 | ₩220,174 | ₩223,799 | -0.30% | 14.9만 |
|---|
| 2026.06.04 | ₩222,876 | ₩226,902 | ₩207,452 | ₩224,468 | +0.71% | 16.9만 |
|---|
| 2026.06.03 | ₩220,829 | ₩224,428 | ₩220,200 | ₩222,341 | +0.68% | 15.9만 |
|---|
| 2026.06.02 | ₩223,170 | ₩226,086 | ₩215,371 | ₩221,498 | -0.75% | 14만 |
|---|
| 2026.06.01 | ₩219,920 | ₩227,411 | ₩219,799 | ₩224,347 | +2.01% | 18만 |
|---|
| 2026.05.29 | ₩216,054 | ₩224,468 | ₩210,997 | ₩220,843 | +2.22% | 16.9만 |
|---|
| 2026.05.28 | ₩221,752 | ₩223,906 | ₩213,739 | ₩216,054 | -2.57% | 9.4만 |
|---|
| 2026.05.27 | ₩225,056 | ₩228,280 | ₩221,016 | ₩223,304 | -0.78% | 17.3만 |
|---|
| 2026.05.26 | ₩214,582 | ₩222,729 | ₩214,582 | ₩222,622 | +3.75% | 15.1만 |
|---|
| 2026.05.22 | ₩213,124 | ₩216,709 | ₩209,419 | ₩213,927 | +0.38% | 10.7만 |
|---|
| 2026.05.21 | ₩207,880 | ₩211,719 | ₩205,486 | ₩211,505 | +1.74% | 8.7만 |
|---|
| 2026.05.20 | ₩210,087 | ₩210,957 | ₩203,105 | ₩208,268 | -0.87% | 17.1만 |
|---|
| 2026.05.19 | ₩208,281 | ₩210,569 | ₩202,917 | ₩209,352 | +0.51% | 18.4만 |
|---|
| 2026.05.18 | ₩203,212 | ₩212,428 | ₩203,198 | ₩208,883 | +2.79% | 20.3만 |
|---|
| 2026.05.15 | ₩200,108 | ₩205,486 | ₩196,817 | ₩204,897 | +2.39% | 18.4만 |
|---|
| 2026.05.14 | ₩201,566 | ₩204,670 | ₩199,626 | ₩201,044 | -0.26% | 17.4만 |
|---|
| 2026.05.13 | ₩197,285 | ₩200,496 | ₩194,102 | ₩200,496 | +1.63% | 10.9만 |
|---|
| 2026.05.12 | ₩199,613 | ₩199,640 | ₩190,343 | ₩198,409 | -0.60% | 21만 |
|---|
| 2026.05.11 | ₩199,693 | ₩203,599 | ₩195,653 | ₩198,289 | -0.70% | 20.9만 |
|---|
| 2026.05.08 | ₩200,175 | ₩200,937 | ₩192,590 | ₩200,255 | +0.04% | 16.7만 |
|---|
| 2026.05.07 | ₩200,657 | ₩208,883 | ₩199,519 | ₩200,028 | -0.31% | 21.3만 |
|---|
| 2026.05.06 | ₩192,282 | ₩200,309 | ₩192,282 | ₩199,439 | +3.72% | 19.3만 |
|---|
| 2026.05.05 | ₩190,864 | ₩192,149 | ₩186,343 | ₩188,818 | -1.07% | 12.7만 |
|---|
| 2026.05.04 | ₩204,402 | ₩204,402 | ₩186,918 | ₩188,042 | -8.00% | 21.3만 |
|---|
| 2026.05.01 | ₩199,573 | ₩208,843 | ₩199,332 | ₩203,359 | +1.90% | 14.2만 |
|---|
| 2026.04.30 | ₩209,445 | ₩221,431 | ₩183,908 | ₩196,857 | -6.01% | 29.2만 |
|---|
| 2026.04.29 | ₩206,235 | ₩208,067 | ₩200,028 | ₩205,004 | -0.60% | 17.9만 |
|---|
| 2026.04.28 | ₩206,904 | ₩209,419 | ₩203,693 | ₩206,930 | +0.01% | 13.1만 |
|---|
| 2026.04.27 | ₩201,459 | ₩207,345 | ₩201,459 | ₩205,459 | +1.99% | 11.3만 |
|---|
| 2026.04.24 | ₩202,262 | ₩205,071 | ₩197,018 | ₩202,422 | +0.08% | 18.8만 |
|---|
| 2026.04.23 | ₩198,837 | ₩204,415 | ₩194,423 | ₩203,439 | +2.31% | 19.2만 |
|---|
| 2026.04.22 | ₩200,496 | ₩205,191 | ₩197,780 | ₩199,988 | -0.25% | 20.3만 |
|---|
| 2026.04.21 | ₩201,285 | ₩207,974 | ₩196,791 | ₩197,660 | -1.80% | 11.5만 |
|---|
| 2026.04.20 | ₩188,403 | ₩199,961 | ₩188,403 | ₩199,720 | +6.01% | 12.8만 |
|---|
| 2026.04.17 | ₩178,999 | ₩193,634 | ₩178,999 | ₩189,125 | +5.66% | 16.4만 |
|---|
| 2026.04.16 | ₩180,109 | ₩183,186 | ₩168,551 | ₩175,053 | -2.81% | 18.9만 |
|---|
| 2026.04.15 | ₩184,377 | ₩185,540 | ₩177,166 | ₩179,989 | -2.38% | 19.5만 |
|---|
| 2026.04.14 | ₩188,845 | ₩192,430 | ₩184,952 | ₩185,447 | -1.80% | 10.6만 |
|---|
| 2026.04.13 | ₩198,824 | ₩201,727 | ₩173,073 | ₩188,550 | -5.17% | 25.9만 |
|---|
| 2026.04.10 | ₩207,653 | ₩207,653 | ₩188,483 | ₩199,051 | -4.14% | 17.1만 |
|---|
| 2026.04.09 | ₩200,322 | ₩208,603 | ₩199,988 | ₩206,502 | +3.09% | 13.9만 |
|---|
| 2026.04.08 | ₩200,723 | ₩206,422 | ₩199,934 | ₩202,650 | +0.96% | 11.5만 |
|---|
| 2026.04.07 | ₩191,480 | ₩196,978 | ₩191,012 | ₩194,784 | +1.73% | 9.1만 |
|---|
| 2026.04.06 | ₩187,092 | ₩192,296 | ₩185,902 | ₩191,868 | +2.55% | 10.7만 |
|---|
| 2026.04.02 | ₩186,584 | ₩188,871 | ₩180,216 | ₩187,092 | +0.27% | 12만 |
|---|
| 2026.04.01 | ₩181,715 | ₩190,276 | ₩180,444 | ₩189,393 | +4.23% | 8.4만 |
|---|
| 2026.03.31 | ₩180,524 | ₩182,089 | ₩177,247 | ₩180,644 | +0.07% | 11.4만 |
|---|
| 2026.03.30 | ₩177,875 | ₩181,661 | ₩176,792 | ₩178,357 | +0.27% | 8.3만 |
|---|
| 2026.03.27 | ₩174,785 | ₩176,725 | ₩169,488 | ₩174,571 | -0.12% | 9.5만 |
|---|
| 2026.03.26 | ₩166,799 | ₩180,083 | ₩166,799 | ₩174,799 | +4.80% | 15.9만 |
|---|
| 2026.03.25 | ₩182,089 | ₩183,868 | ₩164,150 | ₩170,585 | -6.32% | 12.7만 |
|---|
| 2026.03.24 | ₩181,648 | ₩184,965 | ₩179,949 | ₩181,286 | -0.20% | 9만 |
|---|
| 2026.03.23 | ₩181,099 | ₩188,390 | ₩179,106 | ₩182,343 | +0.69% | 18.9만 |
|---|
| 2026.03.20 | ₩178,022 | ₩178,477 | ₩168,284 | ₩175,039 | -1.68% | 29.7만 |
|---|
| 2026.03.19 | ₩177,996 | ₩182,918 | ₩174,130 | ₩178,303 | +0.17% | 34.6만 |
|---|
| 2026.03.18 | ₩183,400 | ₩185,554 | ₩172,070 | ₩178,705 | -2.56% | 19.1만 |
|---|
| 2026.03.17 | ₩180,310 | ₩188,296 | ₩174,116 | ₩185,540 | +2.90% | 18만 |
|---|
| 2026.03.16 | ₩180,283 | ₩184,979 | ₩176,337 | ₩178,317 | -1.09% | 15.1만 |
|---|
| 2026.03.13 | ₩182,089 | ₩188,590 | ₩177,407 | ₩178,999 | -1.70% | 12만 |
|---|
| 2026.03.12 | ₩176,926 | ₩184,042 | ₩171,749 | ₩182,036 | +2.89% | 17.4만 |
|---|
| 2026.03.11 | ₩186,035 | ₩189,968 | ₩177,608 | ₩180,791 | -2.82% | 24.4만 |
|---|
| 2026.03.10 | ₩184,149 | ₩190,276 | ₩179,213 | ₩186,597 | +1.33% | 11.3만 |
|---|
| 2026.03.09 | ₩184,243 | ₩185,661 | ₩175,253 | ₩184,149 | -0.05% | 20.5만 |
|---|
| 2026.03.06 | ₩189,834 | ₩191,279 | ₩185,688 | ₩185,902 | -2.07% | 10.9만 |
|---|
| 2026.03.05 | ₩192,082 | ₩200,055 | ₩192,082 | ₩194,918 | +1.48% | 10.1만 |
|---|
| 2026.03.04 | ₩188,336 | ₩196,162 | ₩186,156 | ₩195,011 | +3.54% | 14.3만 |
|---|
| 2026.03.03 | ₩179,267 | ₩190,423 | ₩178,076 | ₩187,935 | +4.84% | 31.8만 |
|---|
| 2026.03.02 | ₩177,340 | ₩186,758 | ₩176,698 | ₩183,066 | +3.23% | 19만 |
|---|
| 2026.02.27 | ₩183,654 | ₩184,845 | ₩176,056 | ₩180,430 | -1.76% | 17만 |
|---|
| 2026.02.26 | ₩179,775 | ₩187,641 | ₩179,440 | ₩186,450 | +3.71% | 10만 |
|---|
| 2026.02.25 | ₩172,458 | ₩179,159 | ₩169,434 | ₩179,133 | +3.87% | 10.4만 |
|---|
| 2026.02.24 | ₩170,157 | ₩175,775 | ₩169,889 | ₩171,454 | +0.76% | 5.8만 |
|---|
| 2026.02.23 | ₩174,865 | ₩176,604 | ₩168,886 | ₩170,157 | -2.69% | 10.4만 |
|---|
| 2026.02.20 | ₩177,073 | ₩180,216 | ₩173,300 | ₩174,745 | -1.31% | 12.6만 |
|---|
| 2026.02.19 | ₩178,945 | ₩182,397 | ₩176,872 | ₩179,146 | +0.11% | 11.7만 |
|---|
| 2026.02.18 | ₩178,772 | ₩182,383 | ₩177,568 | ₩180,992 | +1.24% | 8.9만 |
|---|
| 2026.02.17 | ₩175,441 | ₩181,166 | ₩175,320 | ₩180,123 | +2.67% | 9.5만 |
|---|
| 2026.02.13 | ₩170,665 | ₩179,159 | ₩169,595 | ₩175,441 | +2.80% | 11.6만 |
|---|
| 2026.02.12 | ₩170,478 | ₩173,180 | ₩165,287 | ₩171,066 | +0.35% | 7.6만 |
|---|
| 2026.02.11 | ₩164,351 | ₩171,454 | ₩161,823 | ₩170,505 | +3.74% | 11.3만 |
|---|
| 2026.02.10 | ₩160,886 | ₩164,498 | ₩160,017 | ₩162,237 | +0.84% | 9.9만 |
|---|
| 2026.02.09 | ₩165,595 | ₩167,214 | ₩160,940 | ₩160,993 | -2.78% | 4.1만 |
|---|
| 2026.02.06 | ₩160,338 | ₩166,772 | ₩160,338 | ₩164,659 | +2.69% | 10.5만 |
|---|
| 2026.02.05 | ₩159,856 | ₩161,863 | ₩154,706 | ₩158,786 | -0.67% | 17.9만 |
|---|
| 2026.02.04 | ₩163,562 | ₩163,562 | ₩158,331 | ₩158,331 | -3.20% | 5.9만 |
|---|
| 2026.02.03 | ₩163,990 | ₩167,000 | ₩153,823 | ₩161,809 | -1.33% | 10.8만 |
|---|
| 2026.02.02 | ₩162,197 | ₩166,746 | ₩160,632 | ₩164,806 | +1.61% | 4.7만 |
|---|
| 2026.01.30 | ₩157,475 | ₩162,398 | ₩157,475 | ₩162,197 | +3.00% | 7.3만 |
|---|
| 2026.01.29 | ₩155,616 | ₩160,953 | ₩155,241 | ₩159,896 | +2.75% | 9.5만 |
|---|
| 2026.01.28 | ₩158,800 | ₩166,491 | ₩152,499 | ₩154,599 | -2.65% | 12.6만 |
|---|
| 2026.01.27 | ₩169,220 | ₩169,220 | ₩147,148 | ₩157,194 | -7.11% | 18.4만 |
|---|
| 2026.01.26 | ₩186,075 | ₩192,256 | ₩185,166 | ₩190,731 | +2.50% | 11.6만 |
|---|
| 2026.01.23 | ₩189,393 | ₩191,734 | ₩185,005 | ₩186,049 | -1.77% | 9.2만 |
|---|
| 2026.01.22 | ₩187,748 | ₩192,563 | ₩186,691 | ₩190,570 | +1.50% | 5.1만 |
|---|
| 2026.01.21 | ₩176,457 | ₩186,142 | ₩176,457 | ₩185,661 | +5.22% | 8.3만 |
|---|
| 2026.01.20 | ₩183,935 | ₩184,216 | ₩175,213 | ₩175,855 | -4.39% | 9.4만 |
|---|
| 2026.01.16 | ₩187,092 | ₩189,834 | ₩185,875 | ₩185,875 | -0.65% | 10.7만 |
|---|
| 2026.01.15 | ₩192,055 | ₩195,573 | ₩183,627 | ₩186,677 | -2.80% | 16.5만 |
|---|
| 2026.01.14 | ₩191,078 | ₩194,730 | ₩187,253 | ₩190,704 | -0.20% | 11.6만 |
|---|
| 2026.01.13 | ₩185,393 | ₩192,162 | ₩181,982 | ₩190,971 | +3.01% | 7.8만 |
|---|
| 2026.01.12 | ₩198,476 | ₩198,476 | ₩183,132 | ₩185,701 | -6.44% | 12.1만 |
|---|
| 2026.01.09 | ₩200,670 | ₩200,911 | ₩196,510 | ₩199,787 | -0.44% | 6.5만 |
|---|
| 2026.01.08 | ₩197,887 | ₩201,566 | ₩193,968 | ₩201,085 | +1.62% | 9.3만 |
|---|
| 2026.01.07 | ₩201,646 | ₩202,489 | ₩197,045 | ₩199,105 | -1.26% | 8.3만 |
|---|
| 2026.01.06 | ₩196,469 | ₩202,382 | ₩192,764 | ₩201,727 | +2.68% | 8.9만 |
|---|
| 2026.01.05 | ₩189,714 | ₩201,713 | ₩189,714 | ₩196,269 | +3.46% | 7.8만 |
|---|
| 2026.01.02 | ₩189,085 | ₩190,584 | ₩184,524 | ₩189,687 | +0.32% | 6.7만 |
|---|
| 2025.12.31 | ₩194,878 | ₩194,878 | ₩186,075 | ₩187,801 | -3.63% | 10만 |
|---|
| 2025.12.30 | ₩195,118 | ₩197,245 | ₩188,403 | ₩194,623 | -0.25% | 18만 |
|---|
| 2025.12.29 | ₩197,566 | ₩198,195 | ₩190,838 | ₩195,814 | -0.89% | 9.9만 |
|---|
| 2025.12.26 | ₩196,791 | ₩199,158 | ₩193,553 | ₩197,165 | +0.19% | 21.5만 |
|---|
| 2025.12.24 | ₩193,874 | ₩199,225 | ₩193,567 | ₩197,740 | +1.99% | 5.7만 |
|---|
| 2025.12.23 | ₩193,781 | ₩196,563 | ₩191,386 | ₩194,396 | +0.32% | 8.6만 |
|---|
| 2025.12.22 | ₩193,032 | ₩197,981 | ₩192,323 | ₩193,821 | +0.41% | 9.9만 |
|---|
| 2025.12.19 | ₩197,379 | ₩199,894 | ₩190,450 | ₩190,918 | -3.27% | 19.4만 |
|---|
| 2025.12.18 | ₩199,239 | ₩200,255 | ₩195,707 | ₩197,901 | -0.67% | 9.8만 |
|---|
| 2025.12.17 | ₩197,018 | ₩204,255 | ₩195,225 | ₩195,332 | -0.86% | 6.9만 |
|---|
| 2025.12.16 | ₩194,851 | ₩199,319 | ₩193,286 | ₩196,429 | +0.81% | 9.7만 |
|---|
| 2025.12.15 | ₩200,657 | ₩200,657 | ₩189,781 | ₩194,864 | -2.89% | 9.6만 |
|---|
| 2025.12.12 | ₩197,887 | ₩200,175 | ₩195,854 | ₩198,570 | +0.34% | 12.2만 |
|---|
| 2025.12.11 | ₩196,456 | ₩201,566 | ₩193,246 | ₩199,399 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩189,299 | ₩196,817 | ₩186,972 | ₩194,851 | +2.93% | 10.9만 |
|---|
| 2025.12.09 | ₩184,510 | ₩190,503 | ₩183,467 | ₩189,460 | +2.68% | 8.9만 |
|---|
| 2025.12.08 | ₩195,199 | ₩195,199 | ₩183,721 | ₩184,163 | -5.65% | 7.2만 |
|---|
| 2025.12.05 | ₩205,446 | ₩208,027 | ₩190,824 | ₩192,269 | -6.41% | 9.4만 |
|---|
| 2025.12.04 | ₩216,254 | ₩216,696 | ₩204,188 | ₩206,944 | -4.31% | 14.1만 |
|---|
| 2025.12.03 | ₩209,526 | ₩216,803 | ₩209,526 | ₩212,977 | +1.65% | 9.2만 |
|---|
| 2025.12.02 | ₩207,385 | ₩212,990 | ₩202,048 | ₩208,388 | +0.48% | 18만 |
|---|
| 2025.12.01 | ₩202,128 | ₩211,706 | ₩201,178 | ₩206,904 | +2.36% | 7.7만 |
|---|
| 2025.11.28 | ₩206,007 | ₩211,318 | ₩204,803 | ₩206,890 | +0.43% | 5.2만 |
|---|
| 2025.11.26 | ₩205,392 | ₩209,967 | ₩203,653 | ₩208,174 | +1.35% | 12.5만 |
|---|
| 2025.11.25 | ₩197,981 | ₩207,158 | ₩196,389 | ₩205,365 | +3.73% | 7만 |
|---|
| 2025.11.24 | ₩189,661 | ₩202,690 | ₩188,497 | ₩198,744 | +4.79% | 8만 |
|---|
| 2025.11.21 | ₩181,126 | ₩192,256 | ₩178,919 | ₩188,470 | +4.05% | 11.5만 |
|---|
| 2025.11.20 | ₩183,240 | ₩185,821 | ₩175,240 | ₩180,992 | -1.23% | 4.3만 |
|---|
| 2025.11.19 | ₩178,143 | ₩183,681 | ₩176,257 | ₩182,544 | +2.47% | 4.9만 |
|---|
| 2025.11.18 | ₩175,788 | ₩181,621 | ₩175,240 | ₩176,685 | +0.51% | 6만 |
|---|
| 2025.11.17 | ₩183,173 | ₩183,828 | ₩176,136 | ₩176,364 | -3.72% | 6.4만 |
|---|
| 2025.11.14 | ₩183,828 | ₩185,540 | ₩181,728 | ₩184,243 | +0.23% | 4.9만 |
|---|
| 2025.11.13 | ₩184,417 | ₩188,202 | ₩182,731 | ₩184,778 | +0.20% | 5.6만 |
|---|
| 2025.11.12 | ₩181,688 | ₩187,467 | ₩180,524 | ₩184,417 | +1.50% | 9.6만 |
|---|
| 2025.11.11 | ₩177,140 | ₩182,490 | ₩177,140 | ₩180,497 | +1.90% | 9.1만 |
|---|
| 2025.11.10 | ₩178,638 | ₩183,748 | ₩159,201 | ₩178,477 | -0.09% | 6.7만 |
|---|
| 2025.11.07 | ₩172,538 | ₩177,541 | ₩170,464 | ₩176,685 | +2.40% | 7.5만 |
|---|
| 2025.11.06 | ₩178,879 | ₩181,072 | ₩173,167 | ₩174,130 | -2.65% | 7.2만 |
|---|
| 2025.11.05 | ₩176,096 | ₩180,765 | ₩172,886 | ₩179,761 | +2.08% | 8.1만 |
|---|
| 2025.11.04 | ₩175,708 | ₩179,909 | ₩173,608 | ₩176,471 | +0.43% | 7.7만 |
|---|
| 2025.11.03 | ₩171,294 | ₩183,226 | ₩167,669 | ₩177,782 | +3.79% | 12.1만 |
|---|
| 2025.10.31 | ₩170,210 | ₩171,294 | ₩166,478 | ₩170,518 | +0.18% | 7.6만 |
|---|
| 2025.10.30 | ₩173,608 | ₩175,668 | ₩168,538 | ₩169,113 | -2.59% | 3.3만 |
|---|
| 2025.10.29 | ₩180,618 | ₩182,531 | ₩171,441 | ₩176,431 | -2.32% | 7.3만 |
|---|
| 2025.10.28 | ₩188,885 | ₩188,885 | ₩182,276 | ₩182,758 | -3.24% | 6.8만 |
|---|
| 2025.10.27 | ₩189,085 | ₩192,028 | ₩185,460 | ₩190,436 | +0.71% | 5.1만 |
|---|
| 2025.10.24 | ₩209,271 | ₩210,020 | ₩186,116 | ₩188,885 | -9.74% | 12.3만 |
|---|
| 2025.10.23 | ₩227,651 | ₩228,829 | ₩198,904 | ₩207,345 | -8.92% | 8.7만 |
|---|
| 2025.10.22 | ₩238,647 | ₩239,744 | ₩232,307 | ₩237,778 | -0.36% | 2.8만 |
|---|
| 2025.10.21 | ₩236,146 | ₩240,828 | ₩236,146 | ₩240,253 | +1.74% | 2.4만 |
|---|
| 2025.10.20 | ₩232,855 | ₩237,631 | ₩231,772 | ₩237,457 | +1.98% | 3.4만 |
|---|
| 2025.10.17 | ₩230,782 | ₩232,815 | ₩229,671 | ₩232,053 | +0.55% | 3.6만 |
|---|
| 2025.10.16 | ₩240,614 | ₩241,109 | ₩229,578 | ₩231,103 | -3.95% | 6.8만 |
|---|
| 2025.10.15 | ₩240,213 | ₩241,323 | ₩233,845 | ₩239,825 | -0.16% | 5.4만 |
|---|
| 2025.10.14 | ₩220,923 | ₩240,788 | ₩219,786 | ₩239,811 | +8.55% | 7.5만 |
|---|
| 2025.10.13 | ₩225,912 | ₩225,912 | ₩220,856 | ₩224,240 | -0.74% | 10.4만 |
|---|
| 2025.10.10 | ₩234,353 | ₩234,367 | ₩220,468 | ₩220,709 | -5.82% | 4.3만 |
|---|