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 | ₩240,000 | ₩240,000 | ₩234,095 | ₩234,403 | -2.33% | 3.5만 |
| 2026.10.08 | ₩234,429 | ₩242,003 | ₩233,548 | ₩240,708 | +2.68% | 5.1만 |
| 2026.10.07 | ₩230,689 | ₩236,700 | ₩230,596 | ₩235,685 | +2.17% | 4.5만 |
| 2026.10.06 | ₩237,502 | ₩237,502 | ₩233,307 | ₩236,380 | -0.47% | 5.6만 |
| 2026.10.05 | ₩231,250 | ₩237,515 | ₩231,250 | ₩235,471 | +1.83% | 6.3만 |
| 2026.10.02 | ₩229,888 | ₩236,206 | ₩229,888 | ₩233,013 | +1.36% | 4.7만 |
| 2026.10.01 | ₩230,622 | ₩231,224 | ₩223,596 | ₩229,260 | -0.59% | 7.5만 |
| 2026.09.30 | ₩230,275 | ₩230,743 | ₩226,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,125 |
| -0.93% |
| 8.7만 |
| 2026.09.29 | ₩227,991 | ₩232,426 | ₩225,146 | ₩230,435 | +1.07% | 3.8만 |
|---|
| 2026.09.28 | ₩229,581 | ₩231,557 | ₩227,230 | ₩228,926 | -0.29% | 4.9만 |
|---|
| 2026.09.25 | ₩230,061 | ₩232,412 | ₩228,686 | ₩229,741 | -0.14% | 5.4만 |
|---|
| 2026.09.24 | ₩227,216 | ₩229,046 | ₩225,213 | ₩228,084 | +0.38% | 6.2만 |
|---|
| 2026.09.23 | ₩228,365 | ₩230,262 | ₩226,321 | ₩227,176 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩229,687 | ₩234,296 | ₩227,857 | ₩231,077 | +0.60% | 7.6만 |
|---|
| 2026.09.21 | ₩239,960 | ₩242,404 | ₩224,638 | ₩228,539 | -4.76% | 11.5만 |
|---|
| 2026.09.18 | ₩243,847 | ₩244,768 | ₩241,910 | ₩243,299 | -0.22% | 6.3만 |
|---|
| 2026.09.17 | ₩252,088 | ₩253,224 | ₩246,131 | ₩246,812 | -2.09% | 4.1만 |
|---|
| 2026.09.16 | ₩246,625 | ₩247,988 | ₩241,816 | ₩247,907 | +0.52% | 5.9만 |
|---|
| 2026.09.15 | ₩256,189 | ₩258,514 | ₩245,490 | ₩246,625 | -3.73% | 8.6만 |
|---|
| 2026.09.14 | ₩255,134 | ₩258,487 | ₩253,144 | ₩256,229 | +0.43% | 5.4만 |
|---|
| 2026.09.11 | ₩257,605 | ₩257,605 | ₩252,730 | ₩254,800 | -1.09% | 5만 |
|---|
| 2026.09.10 | ₩251,608 | ₩254,586 | ₩249,871 | ₩253,798 | +0.87% | 5.5만 |
|---|
| 2026.09.09 | ₩254,439 | ₩258,260 | ₩252,476 | ₩253,037 | -0.55% | 5.3만 |
|---|
| 2026.09.08 | ₩254,359 | ₩257,525 | ₩249,858 | ₩256,470 | +0.83% | 7.5만 |
|---|
| 2026.09.04 | ₩253,210 | ₩261,212 | ₩252,850 | ₩254,520 | +0.52% | 9만 |
|---|
| 2026.09.03 | ₩257,124 | ₩258,246 | ₩252,596 | ₩256,042 | -0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩243,099 | ₩254,720 | ₩243,059 | ₩254,560 | +4.71% | 5.7만 |
|---|
| 2026.09.01 | ₩243,913 | ₩245,784 | ₩240,454 | ₩240,854 | -1.25% | 5.3만 |
|---|
| 2026.08.31 | ₩249,497 | ₩250,138 | ₩243,486 | ₩245,530 | -1.59% | 10.1만 |
|---|
| 2026.08.28 | ₩254,199 | ₩259,262 | ₩251,207 | ₩251,594 | -1.02% | 9.2만 |
|---|
| 2026.08.27 | ₩253,972 | ₩258,594 | ₩252,022 | ₩253,865 | -0.04% | 5.9만 |
|---|
| 2026.08.26 | ₩260,023 | ₩262,507 | ₩253,170 | ₩255,294 | -1.82% | 7.1만 |
|---|
| 2026.08.25 | ₩254,279 | ₩260,370 | ₩252,182 | ₩258,407 | +1.62% | 5.3만 |
|---|
| 2026.08.24 | ₩251,821 | ₩258,741 | ₩250,005 | ₩254,212 | +0.95% | 6.3만 |
|---|
| 2026.08.21 | ₩247,520 | ₩254,506 | ₩247,520 | ₩251,487 | +1.60% | 4.5만 |
|---|
| 2026.08.20 | ₩246,946 | ₩247,133 | ₩238,530 | ₩245,703 | -0.50% | 11만 |
|---|
| 2026.08.19 | ₩253,130 | ₩254,092 | ₩246,371 | ₩246,518 | -2.61% | 5.4만 |
|---|
| 2026.08.18 | ₩253,958 | ₩258,861 | ₩249,978 | ₩252,596 | -0.54% | 5.8만 |
|---|
| 2026.08.17 | ₩256,964 | ₩259,368 | ₩251,781 | ₩253,798 | -1.23% | 6.1만 |
|---|
| 2026.08.14 | ₩261,185 | ₩263,790 | ₩254,105 | ₩260,143 | -0.40% | 10만 |
|---|
| 2026.08.13 | ₩254,800 | ₩257,164 | ₩250,138 | ₩250,713 | -1.60% | 7.2만 |
|---|
| 2026.08.12 | ₩250,365 | ₩258,420 | ₩249,136 | ₩253,331 | +1.18% | 7.8만 |
|---|
| 2026.08.11 | ₩250,325 | ₩257,204 | ₩248,362 | ₩249,978 | -0.14% | 7.5만 |
|---|
| 2026.08.10 | ₩250,138 | ₩253,451 | ₩249,163 | ₩249,577 | -0.22% | 10.4만 |
|---|
| 2026.08.07 | ₩253,691 | ₩254,226 | ₩248,054 | ₩249,965 | -1.47% | 9.8만 |
|---|
| 2026.08.06 | ₩254,813 | ₩260,130 | ₩252,462 | ₩253,838 | -0.38% | 12.7만 |
|---|
| 2026.08.05 | ₩258,647 | ₩267,330 | ₩255,348 | ₩257,151 | -0.58% | 7.4만 |
|---|
| 2026.08.04 | ₩251,888 | ₩260,437 | ₩251,514 | ₩258,647 | +2.68% | 13.1만 |
|---|
| 2026.08.03 | ₩241,549 | ₩253,010 | ₩241,549 | ₩251,260 | +4.02% | 12.7만 |
|---|
| 2026.07.31 | ₩242,578 | ₩245,850 | ₩234,950 | ₩240,187 | -0.99% | 9.8만 |
|---|
| 2026.07.30 | ₩250,352 | ₩252,596 | ₩241,349 | ₩241,910 | -3.37% | 16.3만 |
|---|
| 2026.07.29 | ₩251,407 | ₩258,326 | ₩246,211 | ₩247,867 | -1.41% | 18.6만 |
|---|
| 2026.07.28 | ₩261,866 | ₩261,866 | ₩248,321 | ₩253,331 | -3.26% | 21.2만 |
|---|
| 2026.07.27 | ₩273,394 | ₩275,157 | ₩256,510 | ₩261,586 | -4.32% | 21.6만 |
|---|
| 2026.07.24 | ₩249,243 | ₩290,706 | ₩249,243 | ₩273,394 | +9.69% | 35.3만 |
|---|
| 2026.07.23 | ₩247,627 | ₩248,909 | ₩239,960 | ₩241,883 | -2.32% | 11.6만 |
|---|
| 2026.07.22 | ₩249,350 | ₩251,207 | ₩243,125 | ₩249,377 | +0.01% | 15.2만 |
|---|
| 2026.07.21 | ₩251,661 | ₩255,348 | ₩244,354 | ₩252,222 | +0.22% | 21.3만 |
|---|
| 2026.07.20 | ₩257,458 | ₩260,223 | ₩250,726 | ₩250,980 | -2.52% | 9.3만 |
|---|
| 2026.07.17 | ₩259,676 | ₩260,731 | ₩251,768 | ₩256,550 | -1.20% | 6.8만 |
|---|
| 2026.07.16 | ₩259,515 | ₩269,146 | ₩258,300 | ₩260,931 | +0.55% | 9.3만 |
|---|
| 2026.07.15 | ₩263,589 | ₩268,225 | ₩259,208 | ₩259,863 | -1.41% | 9.3만 |
|---|
| 2026.07.14 | ₩262,200 | ₩267,837 | ₩259,676 | ₩261,639 | -0.21% | 7.2만 |
|---|
| 2026.07.13 | ₩265,954 | ₩270,148 | ₩258,326 | ₩262,200 | -1.41% | 9.1만 |
|---|
| 2026.07.10 | ₩271,724 | ₩277,455 | ₩266,582 | ₩266,862 | -1.79% | 10.7만 |
|---|
| 2026.07.09 | ₩261,946 | ₩271,951 | ₩260,531 | ₩271,738 | +3.74% | 9만 |
|---|
| 2026.07.08 | ₩265,687 | ₩267,877 | ₩256,216 | ₩259,756 | -2.23% | 15.3만 |
|---|
| 2026.07.07 | ₩269,307 | ₩273,434 | ₩259,742 | ₩265,967 | -1.24% | 14.1만 |
|---|
| 2026.07.06 | ₩275,505 | ₩279,899 | ₩267,156 | ₩269,307 | -2.25% | 14만 |
|---|
| 2026.07.02 | ₩294,206 | ₩295,221 | ₩276,360 | ₩277,816 | -5.57% | 20.5만 |
|---|
| 2026.07.01 | ₩300,564 | ₩303,102 | ₩288,341 | ₩293,150 | -2.47% | 11.7만 |
|---|
| 2026.06.30 | ₩298,614 | ₩304,130 | ₩295,207 | ₩298,988 | +0.13% | 9.9만 |
|---|
| 2026.06.29 | ₩283,386 | ₩299,402 | ₩281,863 | ₩298,841 | +5.45% | 9.6만 |
|---|
| 2026.06.26 | ₩269,614 | ₩287,046 | ₩268,318 | ₩285,550 | +5.91% | 16.6만 |
|---|
| 2026.06.25 | ₩260,557 | ₩270,669 | ₩260,116 | ₩269,614 | +3.48% | 11.1만 |
|---|
| 2026.06.24 | ₩247,320 | ₩260,571 | ₩246,117 | ₩260,157 | +5.19% | 11.8만 |
|---|
| 2026.06.23 | ₩241,509 | ₩247,106 | ₩238,530 | ₩246,625 | +2.12% | 8.4만 |
|---|
| 2026.06.22 | ₩239,292 | ₩245,276 | ₩227,897 | ₩242,751 | +1.45% | 6.6만 |
|---|
| 2026.06.18 | ₩235,592 | ₩241,709 | ₩232,773 | ₩237,702 | +0.90% | 11.3만 |
|---|
| 2026.06.17 | ₩231,250 | ₩237,261 | ₩230,529 | ₩231,624 | +0.16% | 10.2만 |
|---|
| 2026.06.16 | ₩232,172 | ₩232,920 | ₩220,177 | ₩231,103 | -0.46% | 12.1만 |
|---|
| 2026.06.15 | ₩241,950 | ₩241,977 | ₩231,023 | ₩231,290 | -4.41% | 7.5만 |
|---|
| 2026.06.12 | ₩236,406 | ₩244,448 | ₩235,351 | ₩238,370 | +0.83% | 17.2만 |
|---|
| 2026.06.11 | ₩232,292 | ₩237,221 | ₩225,359 | ₩236,393 | +1.77% | 15.5만 |
|---|
| 2026.06.10 | ₩228,271 | ₩232,680 | ₩227,083 | ₩228,859 | +0.26% | 12.2만 |
|---|
| 2026.06.09 | ₩229,687 | ₩233,334 | ₩225,400 | ₩226,415 | -1.42% | 12.3만 |
|---|
| 2026.06.08 | ₩223,837 | ₩228,686 | ₩223,209 | ₩227,684 | +1.72% | 11.2만 |
|---|
| 2026.06.05 | ₩224,144 | ₩230,743 | ₩219,856 | ₩223,476 | -0.30% | 14.9만 |
|---|
| 2026.06.04 | ₩222,554 | ₩226,575 | ₩207,153 | ₩224,144 | +0.71% | 16.9만 |
|---|
| 2026.06.03 | ₩220,511 | ₩224,104 | ₩219,883 | ₩222,020 | +0.68% | 15.9만 |
|---|
| 2026.06.02 | ₩222,848 | ₩225,760 | ₩215,061 | ₩221,178 | -0.75% | 14만 |
|---|
| 2026.06.01 | ₩219,602 | ₩227,083 | ₩219,482 | ₩224,024 | +2.01% | 18만 |
|---|
| 2026.05.29 | ₩215,742 | ₩224,144 | ₩210,693 | ₩220,524 | +2.22% | 16.9만 |
|---|
| 2026.05.28 | ₩221,432 | ₩223,583 | ₩213,431 | ₩215,742 | -2.57% | 9.4만 |
|---|
| 2026.05.27 | ₩224,732 | ₩227,951 | ₩220,698 | ₩222,982 | -0.78% | 17.3만 |
|---|
| 2026.05.26 | ₩214,272 | ₩222,407 | ₩214,272 | ₩222,301 | +3.75% | 15.1만 |
|---|
| 2026.05.22 | ₩212,816 | ₩216,396 | ₩209,116 | ₩213,618 | +0.38% | 10.7만 |
|---|
| 2026.05.21 | ₩207,580 | ₩211,414 | ₩205,189 | ₩211,200 | +1.74% | 8.7만 |
|---|
| 2026.05.20 | ₩209,784 | ₩210,653 | ₩202,811 | ₩207,968 | -0.87% | 17.1만 |
|---|
| 2026.05.19 | ₩207,981 | ₩210,265 | ₩202,624 | ₩209,050 | +0.51% | 18.4만 |
|---|
| 2026.05.18 | ₩202,918 | ₩212,122 | ₩202,905 | ₩208,582 | +2.79% | 20.3만 |
|---|
| 2026.05.15 | ₩199,819 | ₩205,189 | ₩196,533 | ₩204,601 | +2.39% | 18.4만 |
|---|
| 2026.05.14 | ₩201,275 | ₩204,374 | ₩199,338 | ₩200,754 | -0.26% | 17.4만 |
|---|
| 2026.05.13 | ₩197,001 | ₩200,207 | ₩193,822 | ₩200,207 | +1.63% | 10.9만 |
|---|
| 2026.05.12 | ₩199,325 | ₩199,352 | ₩190,068 | ₩198,123 | -0.60% | 21만 |
|---|
| 2026.05.11 | ₩199,405 | ₩203,306 | ₩195,371 | ₩198,003 | -0.70% | 20.9만 |
|---|
| 2026.05.08 | ₩199,886 | ₩200,648 | ₩192,312 | ₩199,966 | +0.04% | 16.7만 |
|---|
| 2026.05.07 | ₩200,367 | ₩208,582 | ₩199,232 | ₩199,739 | -0.31% | 21.3만 |
|---|
| 2026.05.06 | ₩192,005 | ₩200,020 | ₩192,005 | ₩199,151 | +3.72% | 19.3만 |
|---|
| 2026.05.05 | ₩190,589 | ₩191,871 | ₩186,074 | ₩188,545 | -1.07% | 12.7만 |
|---|
| 2026.05.04 | ₩204,107 | ₩204,107 | ₩186,649 | ₩187,771 | -8.00% | 21.3만 |
|---|
| 2026.05.01 | ₩199,285 | ₩208,542 | ₩199,045 | ₩203,065 | +1.90% | 14.2만 |
|---|
| 2026.04.30 | ₩209,143 | ₩221,112 | ₩183,643 | ₩196,573 | -6.01% | 29.2만 |
|---|
| 2026.04.29 | ₩205,937 | ₩207,767 | ₩199,739 | ₩204,708 | -0.60% | 17.9만 |
|---|
| 2026.04.28 | ₩206,605 | ₩209,116 | ₩203,399 | ₩206,632 | +0.01% | 13.1만 |
|---|
| 2026.04.27 | ₩201,168 | ₩207,046 | ₩201,168 | ₩205,162 | +1.99% | 11.3만 |
|---|
| 2026.04.24 | ₩201,970 | ₩204,775 | ₩196,734 | ₩202,130 | +0.08% | 18.8만 |
|---|
| 2026.04.23 | ₩198,550 | ₩204,121 | ₩194,142 | ₩203,145 | +2.31% | 19.2만 |
|---|
| 2026.04.22 | ₩200,207 | ₩204,895 | ₩197,495 | ₩199,699 | -0.25% | 20.3만 |
|---|
| 2026.04.21 | ₩200,995 | ₩207,674 | ₩196,507 | ₩197,375 | -1.80% | 11.5만 |
|---|
| 2026.04.20 | ₩188,131 | ₩199,672 | ₩188,131 | ₩199,432 | +6.01% | 12.8만 |
|---|
| 2026.04.17 | ₩178,741 | ₩193,354 | ₩178,741 | ₩188,853 | +5.66% | 16.4만 |
|---|
| 2026.04.16 | ₩179,849 | ₩182,922 | ₩168,308 | ₩174,800 | -2.81% | 18.9만 |
|---|
| 2026.04.15 | ₩184,111 | ₩185,273 | ₩176,911 | ₩179,729 | -2.38% | 19.5만 |
|---|
| 2026.04.14 | ₩188,572 | ₩192,152 | ₩184,685 | ₩185,179 | -1.80% | 10.6만 |
|---|
| 2026.04.13 | ₩198,537 | ₩201,436 | ₩172,823 | ₩188,278 | -5.17% | 25.9만 |
|---|
| 2026.04.10 | ₩207,353 | ₩207,353 | ₩188,211 | ₩198,764 | -4.14% | 17.1만 |
|---|
| 2026.04.09 | ₩200,033 | ₩208,302 | ₩199,699 | ₩206,204 | +3.09% | 13.9만 |
|---|
| 2026.04.08 | ₩200,434 | ₩206,124 | ₩199,646 | ₩202,357 | +0.96% | 11.5만 |
|---|
| 2026.04.07 | ₩191,204 | ₩196,694 | ₩190,736 | ₩194,503 | +1.73% | 9.1만 |
|---|
| 2026.04.06 | ₩186,822 | ₩192,018 | ₩185,633 | ₩191,591 | +2.55% | 10.7만 |
|---|
| 2026.04.02 | ₩186,315 | ₩188,599 | ₩179,956 | ₩186,822 | +0.27% | 12만 |
|---|
| 2026.04.01 | ₩181,452 | ₩190,001 | ₩180,183 | ₩189,120 | +4.23% | 8.4만 |
|---|
| 2026.03.31 | ₩180,264 | ₩181,826 | ₩176,991 | ₩180,384 | +0.07% | 11.4만 |
|---|
| 2026.03.30 | ₩177,619 | ₩181,399 | ₩176,537 | ₩178,100 | +0.27% | 8.3만 |
|---|
| 2026.03.27 | ₩174,533 | ₩176,470 | ₩169,243 | ₩174,319 | -0.12% | 9.5만 |
|---|
| 2026.03.26 | ₩166,558 | ₩179,823 | ₩166,558 | ₩174,546 | +4.80% | 15.9만 |
|---|
| 2026.03.25 | ₩181,826 | ₩183,603 | ₩163,914 | ₩170,339 | -6.32% | 12.7만 |
|---|
| 2026.03.24 | ₩181,386 | ₩184,698 | ₩179,689 | ₩181,025 | -0.20% | 9만 |
|---|
| 2026.03.23 | ₩180,838 | ₩188,118 | ₩178,848 | ₩182,080 | +0.69% | 18.9만 |
|---|
| 2026.03.20 | ₩177,766 | ₩178,220 | ₩168,041 | ₩174,787 | -1.68% | 29.7만 |
|---|
| 2026.03.19 | ₩177,739 | ₩182,655 | ₩173,878 | ₩178,046 | +0.17% | 34.6만 |
|---|
| 2026.03.18 | ₩183,135 | ₩185,286 | ₩171,821 | ₩178,447 | -2.56% | 19.1만 |
|---|
| 2026.03.17 | ₩180,050 | ₩188,024 | ₩173,865 | ₩185,273 | +2.90% | 18만 |
|---|
| 2026.03.16 | ₩180,023 | ₩184,712 | ₩176,083 | ₩178,059 | -1.09% | 15.1만 |
|---|
| 2026.03.13 | ₩181,826 | ₩188,318 | ₩177,151 | ₩178,741 | -1.70% | 12만 |
|---|
| 2026.03.12 | ₩176,670 | ₩183,777 | ₩171,501 | ₩181,773 | +2.89% | 17.4만 |
|---|
| 2026.03.11 | ₩185,767 | ₩189,694 | ₩177,352 | ₩180,531 | -2.82% | 24.4만 |
|---|
| 2026.03.10 | ₩183,883 | ₩190,001 | ₩178,954 | ₩186,328 | +1.33% | 11.3만 |
|---|
| 2026.03.09 | ₩183,977 | ₩185,393 | ₩175,001 | ₩183,883 | -0.05% | 20.5만 |
|---|
| 2026.03.06 | ₩189,561 | ₩191,003 | ₩185,420 | ₩185,633 | -2.07% | 10.9만 |
|---|
| 2026.03.05 | ₩191,805 | ₩199,766 | ₩191,805 | ₩194,637 | +1.48% | 10.1만 |
|---|
| 2026.03.04 | ₩188,064 | ₩195,879 | ₩185,887 | ₩194,730 | +3.54% | 14.3만 |
|---|
| 2026.03.03 | ₩179,008 | ₩190,148 | ₩177,819 | ₩187,664 | +4.84% | 31.8만 |
|---|
| 2026.03.02 | ₩177,084 | ₩186,488 | ₩176,443 | ₩182,802 | +3.23% | 19만 |
|---|
| 2026.02.27 | ₩183,389 | ₩184,578 | ₩175,802 | ₩180,170 | -1.76% | 17만 |
|---|
| 2026.02.26 | ₩179,515 | ₩187,370 | ₩179,182 | ₩186,181 | +3.71% | 10만 |
|---|
| 2026.02.25 | ₩172,209 | ₩178,901 | ₩169,190 | ₩178,874 | +3.87% | 10.4만 |
|---|
| 2026.02.24 | ₩169,911 | ₩175,521 | ₩169,644 | ₩171,207 | +0.76% | 5.8만 |
|---|
| 2026.02.23 | ₩174,613 | ₩176,350 | ₩168,642 | ₩169,911 | -2.69% | 10.4만 |
|---|
| 2026.02.20 | ₩176,817 | ₩179,956 | ₩173,050 | ₩174,493 | -1.31% | 12.6만 |
|---|
| 2026.02.19 | ₩178,687 | ₩182,134 | ₩176,617 | ₩178,888 | +0.11% | 11.7만 |
|---|
| 2026.02.18 | ₩178,514 | ₩182,120 | ₩177,311 | ₩180,731 | +1.24% | 8.9만 |
|---|
| 2026.02.17 | ₩175,188 | ₩180,905 | ₩175,067 | ₩179,863 | +2.67% | 9.5만 |
|---|
| 2026.02.13 | ₩170,419 | ₩178,901 | ₩169,350 | ₩175,188 | +2.80% | 11.6만 |
|---|
| 2026.02.12 | ₩170,232 | ₩172,930 | ₩165,049 | ₩170,820 | +0.35% | 7.6만 |
|---|
| 2026.02.11 | ₩164,114 | ₩171,207 | ₩161,589 | ₩170,259 | +3.74% | 11.3만 |
|---|
| 2026.02.10 | ₩160,654 | ₩164,261 | ₩159,786 | ₩162,003 | +0.84% | 9.9만 |
|---|
| 2026.02.09 | ₩165,356 | ₩166,973 | ₩160,708 | ₩160,761 | -2.78% | 4.1만 |
|---|
| 2026.02.06 | ₩160,107 | ₩166,532 | ₩160,107 | ₩164,421 | +2.69% | 10.5만 |
|---|
| 2026.02.05 | ₩159,626 | ₩161,629 | ₩154,483 | ₩158,557 | -0.67% | 17.9만 |
|---|
| 2026.02.04 | ₩163,326 | ₩163,326 | ₩158,103 | ₩158,103 | -3.20% | 5.9만 |
|---|
| 2026.02.03 | ₩163,753 | ₩166,759 | ₩153,601 | ₩161,576 | -1.33% | 10.8만 |
|---|
| 2026.02.02 | ₩161,963 | ₩166,505 | ₩160,400 | ₩164,568 | +1.61% | 4.7만 |
|---|
| 2026.01.30 | ₩157,248 | ₩162,164 | ₩157,248 | ₩161,963 | +3.00% | 7.3만 |
|---|
| 2026.01.29 | ₩155,391 | ₩160,721 | ₩155,017 | ₩159,666 | +2.75% | 9.5만 |
|---|
| 2026.01.28 | ₩158,570 | ₩166,251 | ₩152,279 | ₩154,376 | -2.65% | 12.6만 |
|---|
| 2026.01.27 | ₩168,976 | ₩168,976 | ₩146,936 | ₩156,968 | -7.11% | 18.4만 |
|---|
| 2026.01.26 | ₩185,807 | ₩191,978 | ₩184,899 | ₩190,456 | +2.50% | 11.6만 |
|---|
| 2026.01.23 | ₩189,120 | ₩191,457 | ₩184,738 | ₩185,780 | -1.77% | 9.2만 |
|---|
| 2026.01.22 | ₩187,477 | ₩192,286 | ₩186,421 | ₩190,295 | +1.50% | 5.1만 |
|---|
| 2026.01.21 | ₩176,203 | ₩185,874 | ₩176,203 | ₩185,393 | +5.22% | 8.3만 |
|---|
| 2026.01.20 | ₩183,670 | ₩183,950 | ₩174,960 | ₩175,602 | -4.39% | 9.4만 |
|---|
| 2026.01.16 | ₩186,822 | ₩189,561 | ₩185,607 | ₩185,607 | -0.65% | 10.7만 |
|---|
| 2026.01.15 | ₩191,778 | ₩195,291 | ₩183,363 | ₩186,408 | -2.80% | 16.5만 |
|---|
| 2026.01.14 | ₩190,803 | ₩194,450 | ₩186,982 | ₩190,429 | -0.20% | 11.6만 |
|---|
| 2026.01.13 | ₩185,126 | ₩191,885 | ₩181,720 | ₩190,696 | +3.01% | 7.8만 |
|---|
| 2026.01.12 | ₩198,190 | ₩198,190 | ₩182,868 | ₩185,433 | -6.44% | 12.1만 |
|---|
| 2026.01.09 | ₩200,380 | ₩200,621 | ₩196,226 | ₩199,499 | -0.44% | 6.5만 |
|---|
| 2026.01.08 | ₩197,602 | ₩201,275 | ₩193,688 | ₩200,794 | +1.62% | 9.3만 |
|---|
| 2026.01.07 | ₩201,355 | ₩202,197 | ₩196,760 | ₩198,817 | -1.26% | 8.3만 |
|---|
| 2026.01.06 | ₩196,186 | ₩202,090 | ₩192,486 | ₩201,436 | +2.68% | 8.9만 |
|---|
| 2026.01.05 | ₩189,440 | ₩201,422 | ₩189,440 | ₩195,986 | +3.46% | 7.8만 |
|---|
| 2026.01.02 | ₩188,813 | ₩190,309 | ₩184,257 | ₩189,414 | +0.32% | 6.7만 |
|---|
| 2025.12.31 | ₩194,596 | ₩194,596 | ₩185,807 | ₩187,530 | -3.63% | 10만 |
|---|
| 2025.12.30 | ₩194,837 | ₩196,961 | ₩188,131 | ₩194,343 | -0.25% | 18만 |
|---|
| 2025.12.29 | ₩197,281 | ₩197,909 | ₩190,562 | ₩195,531 | -0.89% | 9.9만 |
|---|
| 2025.12.26 | ₩196,507 | ₩198,871 | ₩193,274 | ₩196,881 | +0.19% | 21.5만 |
|---|
| 2025.12.24 | ₩193,595 | ₩198,938 | ₩193,287 | ₩197,455 | +1.99% | 5.7만 |
|---|
| 2025.12.23 | ₩193,501 | ₩196,280 | ₩191,110 | ₩194,116 | +0.32% | 8.6만 |
|---|
| 2025.12.22 | ₩192,753 | ₩197,695 | ₩192,045 | ₩193,541 | +0.41% | 9.9만 |
|---|
| 2025.12.19 | ₩197,094 | ₩199,606 | ₩190,175 | ₩190,643 | -3.27% | 19.4만 |
|---|
| 2025.12.18 | ₩198,951 | ₩199,966 | ₩195,425 | ₩197,615 | -0.67% | 9.8만 |
|---|
| 2025.12.17 | ₩196,734 | ₩203,960 | ₩194,944 | ₩195,051 | -0.86% | 6.9만 |
|---|
| 2025.12.16 | ₩194,570 | ₩199,031 | ₩193,007 | ₩196,146 | +0.81% | 9.7만 |
|---|
| 2025.12.15 | ₩200,367 | ₩200,367 | ₩189,507 | ₩194,583 | -2.89% | 9.6만 |
|---|
| 2025.12.12 | ₩197,602 | ₩199,886 | ₩195,572 | ₩198,283 | +0.34% | 12.2만 |
|---|
| 2025.12.11 | ₩196,173 | ₩201,275 | ₩192,967 | ₩199,111 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩189,026 | ₩196,533 | ₩186,702 | ₩194,570 | +2.93% | 10.9만 |
|---|
| 2025.12.09 | ₩184,244 | ₩190,228 | ₩183,202 | ₩189,187 | +2.68% | 8.9만 |
|---|
| 2025.12.08 | ₩194,917 | ₩194,917 | ₩183,456 | ₩183,897 | -5.65% | 7.2만 |
|---|
| 2025.12.05 | ₩205,149 | ₩207,727 | ₩190,549 | ₩191,992 | -6.41% | 9.4만 |
|---|
| 2025.12.04 | ₩215,942 | ₩216,383 | ₩203,893 | ₩206,645 | -4.31% | 14.1만 |
|---|
| 2025.12.03 | ₩209,223 | ₩216,490 | ₩209,223 | ₩212,670 | +1.65% | 9.2만 |
|---|
| 2025.12.02 | ₩207,086 | ₩212,683 | ₩201,756 | ₩208,088 | +0.48% | 18만 |
|---|
| 2025.12.01 | ₩201,836 | ₩211,401 | ₩200,888 | ₩206,605 | +2.36% | 7.7만 |
|---|
| 2025.11.28 | ₩205,710 | ₩211,013 | ₩204,508 | ₩206,592 | +0.43% | 5.2만 |
|---|
| 2025.11.26 | ₩205,096 | ₩209,664 | ₩203,359 | ₩207,874 | +1.35% | 12.5만 |
|---|
| 2025.11.25 | ₩197,695 | ₩206,859 | ₩196,106 | ₩205,069 | +3.73% | 7만 |
|---|
| 2025.11.24 | ₩189,387 | ₩202,397 | ₩188,225 | ₩198,457 | +4.79% | 8만 |
|---|
| 2025.11.21 | ₩180,865 | ₩191,978 | ₩178,661 | ₩188,198 | +4.05% | 11.5만 |
|---|
| 2025.11.20 | ₩182,975 | ₩185,553 | ₩174,987 | ₩180,731 | -1.23% | 4.3만 |
|---|
| 2025.11.19 | ₩177,886 | ₩183,416 | ₩176,002 | ₩182,281 | +2.47% | 4.9만 |
|---|
| 2025.11.18 | ₩175,535 | ₩181,359 | ₩174,987 | ₩176,430 | +0.51% | 6만 |
|---|
| 2025.11.17 | ₩182,908 | ₩183,563 | ₩175,882 | ₩176,109 | -3.72% | 6.4만 |
|---|
| 2025.11.14 | ₩183,563 | ₩185,273 | ₩181,466 | ₩183,977 | +0.23% | 4.9만 |
|---|
| 2025.11.13 | ₩184,151 | ₩187,931 | ₩182,468 | ₩184,511 | +0.20% | 5.6만 |
|---|
| 2025.11.12 | ₩181,426 | ₩187,196 | ₩180,264 | ₩184,151 | +1.50% | 9.6만 |
|---|
| 2025.11.11 | ₩176,884 | ₩182,227 | ₩176,884 | ₩180,237 | +1.90% | 9.1만 |
|---|
| 2025.11.10 | ₩178,380 | ₩183,483 | ₩158,971 | ₩178,220 | -0.09% | 6.7만 |
|---|
| 2025.11.07 | ₩172,289 | ₩177,285 | ₩170,218 | ₩176,430 | +2.40% | 7.5만 |
|---|
| 2025.11.06 | ₩178,621 | ₩180,811 | ₩172,917 | ₩173,878 | -2.65% | 7.2만 |
|---|
| 2025.11.05 | ₩175,842 | ₩180,504 | ₩172,636 | ₩179,502 | +2.08% | 8.1만 |
|---|
| 2025.11.04 | ₩175,455 | ₩179,649 | ₩173,358 | ₩176,216 | +0.43% | 7.7만 |
|---|
| 2025.11.03 | ₩171,047 | ₩182,962 | ₩167,427 | ₩177,525 | +3.79% | 12.1만 |
|---|
| 2025.10.31 | ₩169,965 | ₩171,047 | ₩166,238 | ₩170,272 | +0.18% | 7.6만 |
|---|
| 2025.10.30 | ₩173,358 | ₩175,415 | ₩168,295 | ₩168,869 | -2.59% | 3.3만 |
|---|
| 2025.10.29 | ₩180,357 | ₩182,267 | ₩171,194 | ₩176,176 | -2.32% | 7.3만 |
|---|
| 2025.10.28 | ₩188,612 | ₩188,612 | ₩182,013 | ₩182,494 | -3.24% | 6.8만 |
|---|
| 2025.10.27 | ₩188,813 | ₩191,751 | ₩185,193 | ₩190,162 | +0.71% | 5.1만 |
|---|
| 2025.10.24 | ₩208,969 | ₩209,717 | ₩185,847 | ₩188,612 | -9.74% | 12.3만 |
|---|
| 2025.10.23 | ₩227,323 | ₩228,499 | ₩198,617 | ₩207,046 | -8.92% | 8.7만 |
|---|
| 2025.10.22 | ₩238,303 | ₩239,398 | ₩231,972 | ₩237,435 | -0.36% | 2.8만 |
|---|
| 2025.10.21 | ₩235,805 | ₩240,480 | ₩235,805 | ₩239,906 | +1.74% | 2.4만 |
|---|
| 2025.10.20 | ₩232,519 | ₩237,288 | ₩231,437 | ₩237,114 | +1.98% | 3.4만 |
|---|
| 2025.10.17 | ₩230,449 | ₩232,479 | ₩229,340 | ₩231,718 | +0.55% | 3.6만 |
|---|
| 2025.10.16 | ₩240,267 | ₩240,761 | ₩229,247 | ₩230,769 | -3.95% | 6.8만 |
|---|
| 2025.10.15 | ₩239,866 | ₩240,975 | ₩233,508 | ₩239,479 | -0.16% | 5.4만 |
|---|
| 2025.10.14 | ₩220,604 | ₩240,440 | ₩219,469 | ₩239,465 | +8.55% | 7.5만 |
|---|
| 2025.10.13 | ₩225,587 | ₩225,587 | ₩220,537 | ₩223,917 | -0.74% | 10.4만 |
|---|
| 2025.10.10 | ₩234,015 | ₩234,029 | ₩220,150 | ₩220,390 | -5.82% | 4.3만 |
|---|