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 | ₩240,920 | ₩240,920 | ₩234,993 | ₩235,301 | -2.33% | 3.5만 |
| 2026.10.08 | ₩235,328 | ₩242,931 | ₩234,443 | ₩241,630 | +2.68% | 5.1만 |
| 2026.10.07 | ₩231,573 | ₩237,607 | ₩231,480 | ₩236,588 | +2.17% | 4.5만 |
| 2026.10.06 | ₩238,412 | ₩238,412 | ₩234,202 | ₩237,286 | -0.47% | 5.6만 |
| 2026.10.05 | ₩232,137 | ₩238,425 | ₩232,137 | ₩236,374 | +1.83% | 6.3만 |
| 2026.10.02 | ₩230,769 | ₩237,111 | ₩230,769 | ₩233,907 | +1.36% | 4.7만 |
| 2026.10.01 | ₩231,506 | ₩232,110 | ₩224,453 | ₩230,139 | -0.59% | 7.5만 |
| 2026.09.30 | ₩231,158 | ₩231,627 | ₩227,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,999 |
| -0.93% |
| 8.7만 |
| 2026.09.29 | ₩228,865 | ₩233,317 | ₩226,009 | ₩231,319 | +1.07% | 3.8만 |
|---|
| 2026.09.28 | ₩230,460 | ₩232,445 | ₩228,100 | ₩229,803 | -0.29% | 4.9만 |
|---|
| 2026.09.25 | ₩230,943 | ₩233,303 | ₩229,562 | ₩230,621 | -0.14% | 5.4만 |
|---|
| 2026.09.24 | ₩228,087 | ₩229,924 | ₩226,076 | ₩228,959 | +0.38% | 6.2만 |
|---|
| 2026.09.23 | ₩229,240 | ₩231,144 | ₩227,189 | ₩228,047 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩230,568 | ₩235,194 | ₩228,731 | ₩231,962 | +0.60% | 7.6만 |
|---|
| 2026.09.21 | ₩240,879 | ₩243,333 | ₩225,499 | ₩229,415 | -4.76% | 11.5만 |
|---|
| 2026.09.18 | ₩244,781 | ₩245,707 | ₩242,837 | ₩244,232 | -0.22% | 6.3만 |
|---|
| 2026.09.17 | ₩253,055 | ₩254,194 | ₩247,074 | ₩247,758 | -2.09% | 4.1만 |
|---|
| 2026.09.16 | ₩247,570 | ₩248,938 | ₩242,743 | ₩248,858 | +0.52% | 5.9만 |
|---|
| 2026.09.15 | ₩257,171 | ₩259,504 | ₩246,431 | ₩247,570 | -3.73% | 8.6만 |
|---|
| 2026.09.14 | ₩256,112 | ₩259,478 | ₩254,114 | ₩257,211 | +0.43% | 5.4만 |
|---|
| 2026.09.11 | ₩258,593 | ₩258,593 | ₩253,698 | ₩255,777 | -1.09% | 5만 |
|---|
| 2026.09.10 | ₩252,572 | ₩255,562 | ₩250,829 | ₩254,771 | +0.87% | 5.5만 |
|---|
| 2026.09.09 | ₩255,415 | ₩259,250 | ₩253,444 | ₩254,007 | -0.55% | 5.3만 |
|---|
| 2026.09.08 | ₩255,334 | ₩258,512 | ₩250,815 | ₩257,453 | +0.83% | 7.5만 |
|---|
| 2026.09.04 | ₩254,181 | ₩262,213 | ₩253,819 | ₩255,495 | +0.52% | 9만 |
|---|
| 2026.09.03 | ₩258,110 | ₩259,236 | ₩253,564 | ₩257,024 | -0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩244,030 | ₩255,696 | ₩243,990 | ₩255,535 | +4.71% | 5.7만 |
|---|
| 2026.09.01 | ₩244,848 | ₩246,726 | ₩241,375 | ₩241,778 | -1.25% | 5.3만 |
|---|
| 2026.08.31 | ₩250,453 | ₩251,097 | ₩244,419 | ₩246,471 | -1.59% | 10.1만 |
|---|
| 2026.08.28 | ₩255,173 | ₩260,255 | ₩252,170 | ₩252,559 | -1.02% | 9.2만 |
|---|
| 2026.08.27 | ₩254,945 | ₩259,585 | ₩252,988 | ₩254,838 | -0.04% | 5.9만 |
|---|
| 2026.08.26 | ₩261,020 | ₩263,514 | ₩254,141 | ₩256,273 | -1.82% | 7.1만 |
|---|
| 2026.08.25 | ₩255,254 | ₩261,368 | ₩253,149 | ₩259,397 | +1.62% | 5.3만 |
|---|
| 2026.08.24 | ₩252,786 | ₩259,732 | ₩250,963 | ₩255,187 | +0.95% | 6.3만 |
|---|
| 2026.08.21 | ₩248,469 | ₩255,482 | ₩248,469 | ₩252,451 | +1.60% | 4.5만 |
|---|
| 2026.08.20 | ₩247,892 | ₩248,080 | ₩239,445 | ₩246,645 | -0.50% | 11만 |
|---|
| 2026.08.19 | ₩254,101 | ₩255,066 | ₩247,316 | ₩247,463 | -2.61% | 5.4만 |
|---|
| 2026.08.18 | ₩254,932 | ₩259,853 | ₩250,936 | ₩253,564 | -0.54% | 5.8만 |
|---|
| 2026.08.17 | ₩257,949 | ₩260,363 | ₩252,746 | ₩254,771 | -1.23% | 6.1만 |
|---|
| 2026.08.14 | ₩262,186 | ₩264,801 | ₩255,079 | ₩261,140 | -0.40% | 10만 |
|---|
| 2026.08.13 | ₩255,777 | ₩258,150 | ₩251,097 | ₩251,674 | -1.60% | 7.2만 |
|---|
| 2026.08.12 | ₩251,325 | ₩259,411 | ₩250,091 | ₩254,302 | +1.18% | 7.8만 |
|---|
| 2026.08.11 | ₩251,285 | ₩258,190 | ₩249,314 | ₩250,936 | -0.14% | 7.5만 |
|---|
| 2026.08.10 | ₩251,097 | ₩254,422 | ₩250,118 | ₩250,534 | -0.22% | 10.4만 |
|---|
| 2026.08.07 | ₩254,664 | ₩255,200 | ₩249,005 | ₩250,923 | -1.47% | 9.8만 |
|---|
| 2026.08.06 | ₩255,790 | ₩261,127 | ₩253,430 | ₩254,811 | -0.38% | 12.7만 |
|---|
| 2026.08.05 | ₩259,638 | ₩268,354 | ₩256,326 | ₩258,137 | -0.58% | 7.4만 |
|---|
| 2026.08.04 | ₩252,854 | ₩261,435 | ₩252,478 | ₩259,638 | +2.68% | 13.1만 |
|---|
| 2026.08.03 | ₩242,475 | ₩253,980 | ₩242,475 | ₩252,223 | +4.02% | 12.7만 |
|---|
| 2026.07.31 | ₩243,507 | ₩246,793 | ₩235,851 | ₩241,107 | -0.99% | 9.8만 |
|---|
| 2026.07.30 | ₩251,311 | ₩253,564 | ₩242,274 | ₩242,837 | -3.37% | 16.3만 |
|---|
| 2026.07.29 | ₩252,371 | ₩259,317 | ₩247,155 | ₩248,817 | -1.41% | 18.6만 |
|---|
| 2026.07.28 | ₩262,870 | ₩262,870 | ₩249,273 | ₩254,302 | -3.26% | 21.2만 |
|---|
| 2026.07.27 | ₩274,442 | ₩276,212 | ₩257,493 | ₩262,588 | -4.32% | 21.6만 |
|---|
| 2026.07.24 | ₩250,199 | ₩291,820 | ₩250,199 | ₩274,442 | +9.69% | 35.3만 |
|---|
| 2026.07.23 | ₩248,576 | ₩249,863 | ₩240,879 | ₩242,810 | -2.32% | 11.6만 |
|---|
| 2026.07.22 | ₩250,306 | ₩252,170 | ₩244,057 | ₩250,333 | +0.01% | 15.2만 |
|---|
| 2026.07.21 | ₩252,626 | ₩256,326 | ₩245,291 | ₩253,189 | +0.22% | 21.3만 |
|---|
| 2026.07.20 | ₩258,445 | ₩261,221 | ₩251,687 | ₩251,942 | -2.52% | 9.3만 |
|---|
| 2026.07.17 | ₩260,671 | ₩261,730 | ₩252,733 | ₩257,533 | -1.20% | 6.8만 |
|---|
| 2026.07.16 | ₩260,510 | ₩270,178 | ₩259,290 | ₩261,931 | +0.55% | 9.3만 |
|---|
| 2026.07.15 | ₩264,600 | ₩269,253 | ₩260,202 | ₩260,859 | -1.41% | 9.3만 |
|---|
| 2026.07.14 | ₩263,205 | ₩268,864 | ₩260,671 | ₩262,642 | -0.21% | 7.2만 |
|---|
| 2026.07.13 | ₩266,973 | ₩271,184 | ₩259,317 | ₩263,205 | -1.41% | 9.1만 |
|---|
| 2026.07.10 | ₩272,766 | ₩278,518 | ₩267,603 | ₩267,885 | -1.79% | 10.7만 |
|---|
| 2026.07.09 | ₩262,950 | ₩272,994 | ₩261,529 | ₩272,779 | +3.74% | 9만 |
|---|
| 2026.07.08 | ₩266,705 | ₩268,904 | ₩257,198 | ₩260,751 | -2.23% | 15.3만 |
|---|
| 2026.07.07 | ₩270,339 | ₩274,482 | ₩260,738 | ₩266,987 | -1.24% | 14.1만 |
|---|
| 2026.07.06 | ₩276,561 | ₩280,972 | ₩268,180 | ₩270,339 | -2.25% | 14만 |
|---|
| 2026.07.02 | ₩295,333 | ₩296,352 | ₩277,419 | ₩278,880 | -5.57% | 20.5만 |
|---|
| 2026.07.01 | ₩301,716 | ₩304,264 | ₩289,447 | ₩294,274 | -2.47% | 11.7만 |
|---|
| 2026.06.30 | ₩299,758 | ₩305,296 | ₩296,339 | ₩300,134 | +0.13% | 9.9만 |
|---|
| 2026.06.29 | ₩284,472 | ₩300,549 | ₩282,943 | ₩299,986 | +5.45% | 9.6만 |
|---|
| 2026.06.26 | ₩270,647 | ₩288,146 | ₩269,347 | ₩286,644 | +5.91% | 16.6만 |
|---|
| 2026.06.25 | ₩261,556 | ₩271,707 | ₩261,113 | ₩270,647 | +3.48% | 11.1만 |
|---|
| 2026.06.24 | ₩248,268 | ₩261,569 | ₩247,061 | ₩261,154 | +5.19% | 11.8만 |
|---|
| 2026.06.23 | ₩242,435 | ₩248,053 | ₩239,445 | ₩247,570 | +2.12% | 8.4만 |
|---|
| 2026.06.22 | ₩240,209 | ₩246,216 | ₩228,771 | ₩243,682 | +1.45% | 6.6만 |
|---|
| 2026.06.18 | ₩236,495 | ₩242,636 | ₩233,665 | ₩238,613 | +0.90% | 11.3만 |
|---|
| 2026.06.17 | ₩232,137 | ₩238,171 | ₩231,413 | ₩232,512 | +0.16% | 10.2만 |
|---|
| 2026.06.16 | ₩233,062 | ₩233,813 | ₩221,021 | ₩231,989 | -0.46% | 12.1만 |
|---|
| 2026.06.15 | ₩242,877 | ₩242,904 | ₩231,909 | ₩232,177 | -4.41% | 7.5만 |
|---|
| 2026.06.12 | ₩237,312 | ₩245,385 | ₩236,253 | ₩239,284 | +0.83% | 17.2만 |
|---|
| 2026.06.11 | ₩233,183 | ₩238,130 | ₩226,223 | ₩237,299 | +1.77% | 15.5만 |
|---|
| 2026.06.10 | ₩229,146 | ₩233,571 | ₩227,953 | ₩229,736 | +0.26% | 12.2만 |
|---|
| 2026.06.09 | ₩230,568 | ₩234,228 | ₩226,263 | ₩227,283 | -1.42% | 12.3만 |
|---|
| 2026.06.08 | ₩224,695 | ₩229,562 | ₩224,064 | ₩228,556 | +1.72% | 11.2만 |
|---|
| 2026.06.05 | ₩225,003 | ₩231,627 | ₩220,699 | ₩224,333 | -0.30% | 14.9만 |
|---|
| 2026.06.04 | ₩223,407 | ₩227,443 | ₩207,947 | ₩225,003 | +0.71% | 16.9만 |
|---|
| 2026.06.03 | ₩221,356 | ₩224,963 | ₩220,726 | ₩222,871 | +0.68% | 15.9만 |
|---|
| 2026.06.02 | ₩223,702 | ₩226,626 | ₩215,885 | ₩222,026 | -0.75% | 14만 |
|---|
| 2026.06.01 | ₩220,444 | ₩227,953 | ₩220,323 | ₩224,882 | +2.01% | 18만 |
|---|
| 2026.05.29 | ₩216,569 | ₩225,003 | ₩211,500 | ₩221,369 | +2.22% | 16.9만 |
|---|
| 2026.05.28 | ₩222,281 | ₩224,440 | ₩214,249 | ₩216,569 | -2.57% | 9.4만 |
|---|
| 2026.05.27 | ₩225,593 | ₩228,825 | ₩221,543 | ₩223,836 | -0.78% | 17.3만 |
|---|
| 2026.05.26 | ₩215,094 | ₩223,260 | ₩215,094 | ₩223,153 | +3.75% | 15.1만 |
|---|
| 2026.05.22 | ₩213,632 | ₩217,226 | ₩209,918 | ₩214,437 | +0.38% | 10.7만 |
|---|
| 2026.05.21 | ₩208,376 | ₩212,224 | ₩205,976 | ₩212,010 | +1.74% | 8.7만 |
|---|
| 2026.05.20 | ₩210,588 | ₩211,460 | ₩203,589 | ₩208,765 | -0.87% | 17.1만 |
|---|
| 2026.05.19 | ₩208,778 | ₩211,071 | ₩203,401 | ₩209,851 | +0.51% | 18.4만 |
|---|
| 2026.05.18 | ₩203,696 | ₩212,935 | ₩203,683 | ₩209,382 | +2.79% | 20.3만 |
|---|
| 2026.05.15 | ₩200,585 | ₩205,976 | ₩197,287 | ₩205,386 | +2.39% | 18.4만 |
|---|
| 2026.05.14 | ₩202,047 | ₩205,158 | ₩200,103 | ₩201,524 | -0.26% | 17.4만 |
|---|
| 2026.05.13 | ₩197,756 | ₩200,974 | ₩194,565 | ₩200,974 | +1.63% | 10.9만 |
|---|
| 2026.05.12 | ₩200,089 | ₩200,116 | ₩190,797 | ₩198,882 | -0.60% | 21만 |
|---|
| 2026.05.11 | ₩200,170 | ₩204,085 | ₩196,120 | ₩198,762 | -0.70% | 20.9만 |
|---|
| 2026.05.08 | ₩200,652 | ₩201,417 | ₩193,049 | ₩200,733 | +0.04% | 16.7만 |
|---|
| 2026.05.07 | ₩201,135 | ₩209,382 | ₩199,995 | ₩200,505 | -0.31% | 21.3만 |
|---|
| 2026.05.06 | ₩192,741 | ₩200,786 | ₩192,741 | ₩199,915 | +3.72% | 19.3만 |
|---|
| 2026.05.05 | ₩191,320 | ₩192,607 | ₩186,787 | ₩189,268 | -1.07% | 12.7만 |
|---|
| 2026.05.04 | ₩204,890 | ₩204,890 | ₩187,364 | ₩188,490 | -8.00% | 21.3만 |
|---|
| 2026.05.01 | ₩200,049 | ₩209,341 | ₩199,808 | ₩203,844 | +1.90% | 14.2만 |
|---|
| 2026.04.30 | ₩209,945 | ₩221,959 | ₩184,347 | ₩197,327 | -6.01% | 29.2만 |
|---|
| 2026.04.29 | ₩206,727 | ₩208,564 | ₩200,505 | ₩205,493 | -0.60% | 17.9만 |
|---|
| 2026.04.28 | ₩207,397 | ₩209,918 | ₩204,179 | ₩207,424 | +0.01% | 13.1만 |
|---|
| 2026.04.27 | ₩201,940 | ₩207,840 | ₩201,940 | ₩205,949 | +1.99% | 11.3만 |
|---|
| 2026.04.24 | ₩202,744 | ₩205,560 | ₩197,488 | ₩202,905 | +0.08% | 18.8만 |
|---|
| 2026.04.23 | ₩199,311 | ₩204,903 | ₩194,886 | ₩203,924 | +2.31% | 19.2만 |
|---|
| 2026.04.22 | ₩200,974 | ₩205,681 | ₩198,252 | ₩200,465 | -0.25% | 20.3만 |
|---|
| 2026.04.21 | ₩201,765 | ₩208,470 | ₩197,260 | ₩198,131 | -1.80% | 11.5만 |
|---|
| 2026.04.20 | ₩188,852 | ₩200,438 | ₩188,852 | ₩200,196 | +6.01% | 12.8만 |
|---|
| 2026.04.17 | ₩179,426 | ₩194,095 | ₩179,426 | ₩189,576 | +5.66% | 16.4만 |
|---|
| 2026.04.16 | ₩180,539 | ₩183,623 | ₩168,953 | ₩175,470 | -2.81% | 18.9만 |
|---|
| 2026.04.15 | ₩184,816 | ₩185,983 | ₩177,589 | ₩180,418 | -2.38% | 19.5만 |
|---|
| 2026.04.14 | ₩189,295 | ₩192,888 | ₩185,393 | ₩185,889 | -1.80% | 10.6만 |
|---|
| 2026.04.13 | ₩199,298 | ₩202,208 | ₩173,486 | ₩189,000 | -5.17% | 25.9만 |
|---|
| 2026.04.10 | ₩208,148 | ₩208,148 | ₩188,933 | ₩199,526 | -4.14% | 17.1만 |
|---|
| 2026.04.09 | ₩200,800 | ₩209,100 | ₩200,465 | ₩206,995 | +3.09% | 13.9만 |
|---|
| 2026.04.08 | ₩201,202 | ₩206,914 | ₩200,411 | ₩203,133 | +0.96% | 11.5만 |
|---|
| 2026.04.07 | ₩191,936 | ₩197,448 | ₩191,467 | ₩195,248 | +1.73% | 9.1만 |
|---|
| 2026.04.06 | ₩187,538 | ₩192,754 | ₩186,345 | ₩192,325 | +2.55% | 10.7만 |
|---|
| 2026.04.02 | ₩187,029 | ₩189,322 | ₩180,646 | ₩187,538 | +0.27% | 12만 |
|---|
| 2026.04.01 | ₩182,148 | ₩190,730 | ₩180,874 | ₩189,845 | +4.23% | 8.4만 |
|---|
| 2026.03.31 | ₩180,954 | ₩182,523 | ₩177,669 | ₩181,075 | +0.07% | 11.4만 |
|---|
| 2026.03.30 | ₩178,299 | ₩182,094 | ₩177,213 | ₩178,782 | +0.27% | 8.3만 |
|---|
| 2026.03.27 | ₩175,202 | ₩177,146 | ₩169,892 | ₩174,987 | -0.12% | 9.5만 |
|---|
| 2026.03.26 | ₩167,197 | ₩180,512 | ₩167,197 | ₩175,215 | +4.80% | 15.9만 |
|---|
| 2026.03.25 | ₩182,523 | ₩184,307 | ₩164,542 | ₩170,992 | -6.32% | 12.7만 |
|---|
| 2026.03.24 | ₩182,081 | ₩185,406 | ₩180,378 | ₩181,719 | -0.20% | 9만 |
|---|
| 2026.03.23 | ₩181,531 | ₩188,839 | ₩179,533 | ₩182,778 | +0.69% | 18.9만 |
|---|
| 2026.03.20 | ₩178,447 | ₩178,903 | ₩168,685 | ₩175,457 | -1.68% | 29.7만 |
|---|
| 2026.03.19 | ₩178,420 | ₩183,355 | ₩174,545 | ₩178,729 | +0.17% | 34.6만 |
|---|
| 2026.03.18 | ₩183,837 | ₩185,996 | ₩172,480 | ₩179,131 | -2.56% | 19.1만 |
|---|
| 2026.03.17 | ₩180,740 | ₩188,745 | ₩174,532 | ₩185,983 | +2.90% | 18만 |
|---|
| 2026.03.16 | ₩180,713 | ₩185,420 | ₩176,757 | ₩178,742 | -1.09% | 15.1만 |
|---|
| 2026.03.13 | ₩182,523 | ₩189,040 | ₩177,830 | ₩179,426 | -1.70% | 12만 |
|---|
| 2026.03.12 | ₩177,347 | ₩184,481 | ₩172,158 | ₩182,470 | +2.89% | 17.4만 |
|---|
| 2026.03.11 | ₩186,479 | ₩190,421 | ₩178,031 | ₩181,223 | -2.82% | 24.4만 |
|---|
| 2026.03.10 | ₩184,588 | ₩190,730 | ₩179,640 | ₩187,042 | +1.33% | 11.3만 |
|---|
| 2026.03.09 | ₩184,682 | ₩186,104 | ₩175,671 | ₩184,588 | -0.05% | 20.5만 |
|---|
| 2026.03.06 | ₩190,287 | ₩191,735 | ₩186,130 | ₩186,345 | -2.07% | 10.9만 |
|---|
| 2026.03.05 | ₩192,540 | ₩200,532 | ₩192,540 | ₩195,383 | +1.48% | 10.1만 |
|---|
| 2026.03.04 | ₩188,785 | ₩196,630 | ₩186,600 | ₩195,476 | +3.54% | 14.3만 |
|---|
| 2026.03.03 | ₩179,694 | ₩190,877 | ₩178,501 | ₩188,383 | +4.84% | 31.8만 |
|---|
| 2026.03.02 | ₩177,763 | ₩187,203 | ₩177,119 | ₩183,502 | +3.23% | 19만 |
|---|
| 2026.02.27 | ₩184,092 | ₩185,286 | ₩176,476 | ₩180,861 | -1.76% | 17만 |
|---|
| 2026.02.26 | ₩180,204 | ₩188,088 | ₩179,868 | ₩186,895 | +3.71% | 10만 |
|---|
| 2026.02.25 | ₩172,869 | ₩179,587 | ₩169,838 | ₩179,560 | +3.87% | 10.4만 |
|---|
| 2026.02.24 | ₩170,562 | ₩176,194 | ₩170,294 | ₩171,863 | +0.76% | 5.8만 |
|---|
| 2026.02.23 | ₩175,282 | ₩177,026 | ₩169,289 | ₩170,562 | -2.69% | 10.4만 |
|---|
| 2026.02.20 | ₩177,495 | ₩180,646 | ₩173,714 | ₩175,162 | -1.31% | 12.6만 |
|---|
| 2026.02.19 | ₩179,372 | ₩182,832 | ₩177,294 | ₩179,573 | +0.11% | 11.7만 |
|---|
| 2026.02.18 | ₩179,198 | ₩182,818 | ₩177,991 | ₩181,424 | +1.24% | 8.9만 |
|---|
| 2026.02.17 | ₩175,859 | ₩181,598 | ₩175,738 | ₩180,552 | +2.67% | 9.5만 |
|---|
| 2026.02.13 | ₩171,072 | ₩179,587 | ₩169,999 | ₩175,859 | +2.80% | 11.6만 |
|---|
| 2026.02.12 | ₩170,884 | ₩173,593 | ₩165,682 | ₩171,474 | +0.35% | 7.6만 |
|---|
| 2026.02.11 | ₩164,743 | ₩171,863 | ₩162,209 | ₩170,911 | +3.74% | 11.3만 |
|---|
| 2026.02.10 | ₩161,270 | ₩164,890 | ₩160,398 | ₩162,624 | +0.84% | 9.9만 |
|---|
| 2026.02.09 | ₩165,990 | ₩167,613 | ₩161,324 | ₩161,377 | -2.78% | 4.1만 |
|---|
| 2026.02.06 | ₩160,720 | ₩167,170 | ₩160,720 | ₩165,051 | +2.69% | 10.5만 |
|---|
| 2026.02.05 | ₩160,238 | ₩162,249 | ₩155,075 | ₩159,165 | -0.67% | 17.9만 |
|---|
| 2026.02.04 | ₩163,952 | ₩163,952 | ₩158,709 | ₩158,709 | -3.20% | 5.9만 |
|---|
| 2026.02.03 | ₩164,381 | ₩167,398 | ₩154,190 | ₩162,195 | -1.33% | 10.8만 |
|---|
| 2026.02.02 | ₩162,584 | ₩167,143 | ₩161,015 | ₩165,199 | +1.61% | 4.7만 |
|---|
| 2026.01.30 | ₩157,851 | ₩162,785 | ₩157,851 | ₩162,584 | +3.00% | 7.3만 |
|---|
| 2026.01.29 | ₩155,987 | ₩161,337 | ₩155,611 | ₩160,278 | +2.75% | 9.5만 |
|---|
| 2026.01.28 | ₩159,178 | ₩166,888 | ₩152,863 | ₩154,968 | -2.65% | 12.6만 |
|---|
| 2026.01.27 | ₩169,624 | ₩169,624 | ₩147,499 | ₩157,569 | -7.11% | 18.4만 |
|---|
| 2026.01.26 | ₩186,519 | ₩192,714 | ₩185,607 | ₩191,186 | +2.50% | 11.6만 |
|---|
| 2026.01.23 | ₩189,845 | ₩192,191 | ₩185,446 | ₩186,492 | -1.77% | 9.2만 |
|---|
| 2026.01.22 | ₩188,195 | ₩193,023 | ₩187,136 | ₩191,025 | +1.50% | 5.1만 |
|---|
| 2026.01.21 | ₩176,878 | ₩186,586 | ₩176,878 | ₩186,104 | +5.22% | 8.3만 |
|---|
| 2026.01.20 | ₩184,374 | ₩184,655 | ₩175,631 | ₩176,275 | -4.39% | 9.4만 |
|---|
| 2026.01.16 | ₩187,538 | ₩190,287 | ₩186,318 | ₩186,318 | -0.65% | 10.7만 |
|---|
| 2026.01.15 | ₩192,513 | ₩196,040 | ₩184,065 | ₩187,123 | -2.80% | 16.5만 |
|---|
| 2026.01.14 | ₩191,534 | ₩195,195 | ₩187,699 | ₩191,159 | -0.20% | 11.6만 |
|---|
| 2026.01.13 | ₩185,835 | ₩192,620 | ₩182,416 | ₩191,427 | +3.01% | 7.8만 |
|---|
| 2026.01.12 | ₩198,949 | ₩198,949 | ₩183,569 | ₩186,144 | -6.44% | 12.1만 |
|---|
| 2026.01.09 | ₩201,148 | ₩201,390 | ₩196,978 | ₩200,263 | -0.44% | 6.5만 |
|---|
| 2026.01.08 | ₩198,359 | ₩202,047 | ₩194,431 | ₩201,564 | +1.62% | 9.3만 |
|---|
| 2026.01.07 | ₩202,127 | ₩202,972 | ₩197,515 | ₩199,580 | -1.26% | 8.3만 |
|---|
| 2026.01.06 | ₩196,938 | ₩202,865 | ₩193,224 | ₩202,208 | +2.68% | 8.9만 |
|---|
| 2026.01.05 | ₩190,166 | ₩202,194 | ₩190,166 | ₩196,737 | +3.46% | 7.8만 |
|---|
| 2026.01.02 | ₩189,536 | ₩191,038 | ₩184,964 | ₩190,140 | +0.32% | 6.7만 |
|---|
| 2025.12.31 | ₩195,342 | ₩195,342 | ₩186,519 | ₩188,249 | -3.63% | 10만 |
|---|
| 2025.12.30 | ₩195,584 | ₩197,716 | ₩188,852 | ₩195,088 | -0.25% | 18만 |
|---|
| 2025.12.29 | ₩198,038 | ₩198,668 | ₩191,293 | ₩196,281 | -0.89% | 9.9만 |
|---|
| 2025.12.26 | ₩197,260 | ₩199,633 | ₩194,015 | ₩197,635 | +0.19% | 21.5만 |
|---|
| 2025.12.24 | ₩194,337 | ₩199,700 | ₩194,028 | ₩198,212 | +1.99% | 5.7만 |
|---|
| 2025.12.23 | ₩194,243 | ₩197,032 | ₩191,843 | ₩194,860 | +0.32% | 8.6만 |
|---|
| 2025.12.22 | ₩193,492 | ₩198,453 | ₩192,781 | ₩194,283 | +0.41% | 9.9만 |
|---|
| 2025.12.19 | ₩197,850 | ₩200,371 | ₩190,904 | ₩191,373 | -3.27% | 19.4만 |
|---|
| 2025.12.18 | ₩199,714 | ₩200,733 | ₩196,174 | ₩198,373 | -0.67% | 9.8만 |
|---|
| 2025.12.17 | ₩197,488 | ₩204,742 | ₩195,691 | ₩195,798 | -0.86% | 6.9만 |
|---|
| 2025.12.16 | ₩195,315 | ₩199,794 | ₩193,747 | ₩196,898 | +0.81% | 9.7만 |
|---|
| 2025.12.15 | ₩201,135 | ₩201,135 | ₩190,233 | ₩195,329 | -2.89% | 9.6만 |
|---|
| 2025.12.12 | ₩198,359 | ₩200,652 | ₩196,321 | ₩199,043 | +0.34% | 12.2만 |
|---|
| 2025.12.11 | ₩196,925 | ₩202,047 | ₩193,706 | ₩199,875 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩189,751 | ₩197,287 | ₩187,418 | ₩195,315 | +2.93% | 10.9만 |
|---|
| 2025.12.09 | ₩184,950 | ₩190,958 | ₩183,904 | ₩189,912 | +2.68% | 8.9만 |
|---|
| 2025.12.08 | ₩195,664 | ₩195,664 | ₩184,159 | ₩184,602 | -5.65% | 7.2만 |
|---|
| 2025.12.05 | ₩205,935 | ₩208,523 | ₩191,279 | ₩192,728 | -6.41% | 9.4만 |
|---|
| 2025.12.04 | ₩216,770 | ₩217,212 | ₩204,675 | ₩207,437 | -4.31% | 14.1만 |
|---|
| 2025.12.03 | ₩210,025 | ₩217,320 | ₩210,025 | ₩213,485 | +1.65% | 9.2만 |
|---|
| 2025.12.02 | ₩207,880 | ₩213,498 | ₩202,530 | ₩208,885 | +0.48% | 18만 |
|---|
| 2025.12.01 | ₩202,610 | ₩212,211 | ₩201,658 | ₩207,397 | +2.36% | 7.7만 |
|---|
| 2025.11.28 | ₩206,499 | ₩211,822 | ₩205,292 | ₩207,384 | +0.43% | 5.2만 |
|---|
| 2025.11.26 | ₩205,882 | ₩210,468 | ₩204,139 | ₩208,671 | +1.35% | 12.5만 |
|---|
| 2025.11.25 | ₩198,453 | ₩207,652 | ₩196,858 | ₩205,855 | +3.73% | 7만 |
|---|
| 2025.11.24 | ₩190,113 | ₩203,173 | ₩188,946 | ₩199,218 | +4.79% | 8만 |
|---|
| 2025.11.21 | ₩181,558 | ₩192,714 | ₩179,345 | ₩188,919 | +4.05% | 11.5만 |
|---|
| 2025.11.20 | ₩183,676 | ₩186,264 | ₩175,658 | ₩181,424 | -1.23% | 4.3만 |
|---|
| 2025.11.19 | ₩178,568 | ₩184,119 | ₩176,677 | ₩182,979 | +2.47% | 4.9만 |
|---|
| 2025.11.18 | ₩176,208 | ₩182,054 | ₩175,658 | ₩177,106 | +0.51% | 6만 |
|---|
| 2025.11.17 | ₩183,609 | ₩184,266 | ₩176,556 | ₩176,784 | -3.72% | 6.4만 |
|---|
| 2025.11.14 | ₩184,266 | ₩185,983 | ₩182,161 | ₩184,682 | +0.23% | 4.9만 |
|---|
| 2025.11.13 | ₩184,856 | ₩188,651 | ₩183,167 | ₩185,219 | +0.20% | 5.6만 |
|---|
| 2025.11.12 | ₩182,121 | ₩187,914 | ₩180,954 | ₩184,856 | +1.50% | 9.6만 |
|---|
| 2025.11.11 | ₩177,562 | ₩182,926 | ₩177,562 | ₩180,928 | +1.90% | 9.1만 |
|---|
| 2025.11.10 | ₩179,064 | ₩184,186 | ₩159,581 | ₩178,903 | -0.09% | 6.7만 |
|---|
| 2025.11.07 | ₩172,949 | ₩177,964 | ₩170,871 | ₩177,106 | +2.40% | 7.5만 |
|---|
| 2025.11.06 | ₩179,305 | ₩181,504 | ₩173,580 | ₩174,545 | -2.65% | 7.2만 |
|---|
| 2025.11.05 | ₩176,516 | ₩181,196 | ₩173,298 | ₩180,190 | +2.08% | 8.1만 |
|---|
| 2025.11.04 | ₩176,127 | ₩180,338 | ₩174,022 | ₩176,892 | +0.43% | 7.7만 |
|---|
| 2025.11.03 | ₩171,702 | ₩183,663 | ₩168,068 | ₩178,206 | +3.79% | 12.1만 |
|---|
| 2025.10.31 | ₩170,616 | ₩171,702 | ₩166,875 | ₩170,925 | +0.18% | 7.6만 |
|---|
| 2025.10.30 | ₩174,022 | ₩176,087 | ₩168,940 | ₩169,517 | -2.59% | 3.3만 |
|---|
| 2025.10.29 | ₩181,048 | ₩182,966 | ₩171,850 | ₩176,851 | -2.32% | 7.3만 |
|---|
| 2025.10.28 | ₩189,335 | ₩189,335 | ₩182,711 | ₩183,194 | -3.24% | 6.8만 |
|---|
| 2025.10.27 | ₩189,536 | ₩192,486 | ₩185,902 | ₩190,891 | +0.71% | 5.1만 |
|---|
| 2025.10.24 | ₩209,770 | ₩210,521 | ₩186,559 | ₩189,335 | -9.74% | 12.3만 |
|---|
| 2025.10.23 | ₩228,194 | ₩229,374 | ₩199,378 | ₩207,840 | -8.92% | 8.7만 |
|---|
| 2025.10.22 | ₩239,217 | ₩240,316 | ₩232,861 | ₩238,345 | -0.36% | 2.8만 |
|---|
| 2025.10.21 | ₩236,709 | ₩241,402 | ₩236,709 | ₩240,826 | +1.74% | 2.4만 |
|---|
| 2025.10.20 | ₩233,410 | ₩238,197 | ₩232,324 | ₩238,023 | +1.98% | 3.4만 |
|---|
| 2025.10.17 | ₩231,332 | ₩233,370 | ₩230,219 | ₩232,606 | +0.55% | 3.6만 |
|---|
| 2025.10.16 | ₩241,188 | ₩241,684 | ₩230,125 | ₩231,654 | -3.95% | 6.8만 |
|---|
| 2025.10.15 | ₩240,785 | ₩241,898 | ₩234,403 | ₩240,397 | -0.16% | 5.4만 |
|---|
| 2025.10.14 | ₩221,450 | ₩241,362 | ₩220,310 | ₩240,383 | +8.55% | 7.5만 |
|---|
| 2025.10.13 | ₩226,451 | ₩226,451 | ₩221,383 | ₩224,775 | -0.74% | 10.4만 |
|---|
| 2025.10.10 | ₩234,912 | ₩234,926 | ₩220,994 | ₩221,235 | -5.82% | 4.3만 |
|---|