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 | ₩240,593 | ₩240,593 | ₩234,674 | ₩234,982 | -2.33% | 3.5만 |
| 2026.10.08 | ₩235,009 | ₩242,601 | ₩234,125 | ₩241,302 | +2.68% | 5.1만 |
| 2026.10.07 | ₩231,259 | ₩237,285 | ₩231,165 | ₩236,267 | +2.17% | 4.5만 |
| 2026.10.06 | ₩238,088 | ₩238,088 | ₩233,884 | ₩236,964 | -0.47% | 5.6만 |
| 2026.10.05 | ₩231,822 | ₩238,102 | ₩231,822 | ₩236,053 | +1.83% | 6.3만 |
| 2026.10.02 | ₩230,456 | ₩236,790 | ₩230,456 | ₩233,589 | +1.36% | 4.7만 |
| 2026.10.01 | ₩231,192 | ₩231,795 | ₩224,149 | ₩229,826 | -0.59% | 7.5만 |
| 2026.09.30 | ₩230,844 | ₩231,313 | ₩226,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,688 |
| -0.93% |
| 8.7만 |
| 2026.09.29 | ₩228,554 | ₩233,000 | ₩225,702 | ₩231,005 | +1.07% | 3.8만 |
|---|
| 2026.09.28 | ₩230,148 | ₩232,130 | ₩227,791 | ₩229,492 | -0.29% | 4.9만 |
|---|
| 2026.09.25 | ₩230,630 | ₩232,987 | ₩229,250 | ₩230,308 | -0.14% | 5.4만 |
|---|
| 2026.09.24 | ₩227,778 | ₩229,612 | ₩225,769 | ₩228,648 | +0.38% | 6.2만 |
|---|
| 2026.09.23 | ₩228,929 | ₩230,831 | ₩226,880 | ₩227,737 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩230,255 | ₩234,875 | ₩228,420 | ₩231,647 | +0.60% | 7.6만 |
|---|
| 2026.09.21 | ₩240,552 | ₩243,003 | ₩225,193 | ₩229,103 | -4.76% | 11.5만 |
|---|
| 2026.09.18 | ₩244,449 | ₩245,373 | ₩242,507 | ₩243,900 | -0.22% | 6.3만 |
|---|
| 2026.09.17 | ₩252,711 | ₩253,849 | ₩246,739 | ₩247,422 | -2.09% | 4.1만 |
|---|
| 2026.09.16 | ₩247,234 | ₩248,600 | ₩242,414 | ₩248,520 | +0.52% | 5.9만 |
|---|
| 2026.09.15 | ₩256,822 | ₩259,152 | ₩246,096 | ₩247,234 | -3.73% | 8.6만 |
|---|
| 2026.09.14 | ₩255,764 | ₩259,125 | ₩253,769 | ₩256,862 | +0.43% | 5.4만 |
|---|
| 2026.09.11 | ₩258,242 | ₩258,242 | ₩253,354 | ₩255,430 | -1.09% | 5만 |
|---|
| 2026.09.10 | ₩252,229 | ₩255,215 | ₩250,488 | ₩254,425 | +0.87% | 5.5만 |
|---|
| 2026.09.09 | ₩255,068 | ₩258,898 | ₩253,100 | ₩253,662 | -0.55% | 5.3만 |
|---|
| 2026.09.08 | ₩254,988 | ₩258,161 | ₩250,475 | ₩257,103 | +0.83% | 7.5만 |
|---|
| 2026.09.04 | ₩253,836 | ₩261,857 | ₩253,474 | ₩255,148 | +0.52% | 9만 |
|---|
| 2026.09.03 | ₩257,760 | ₩258,884 | ₩253,220 | ₩256,675 | -0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩243,699 | ₩255,349 | ₩243,659 | ₩255,188 | +4.71% | 5.7만 |
|---|
| 2026.09.01 | ₩244,516 | ₩246,391 | ₩241,048 | ₩241,450 | -1.25% | 5.3만 |
|---|
| 2026.08.31 | ₩250,113 | ₩250,756 | ₩244,088 | ₩246,136 | -1.59% | 10.1만 |
|---|
| 2026.08.28 | ₩254,827 | ₩259,902 | ₩251,827 | ₩252,216 | -1.02% | 9.2만 |
|---|
| 2026.08.27 | ₩254,599 | ₩259,232 | ₩252,644 | ₩254,492 | -0.04% | 5.9만 |
|---|
| 2026.08.26 | ₩260,665 | ₩263,156 | ₩253,796 | ₩255,925 | -1.82% | 7.1만 |
|---|
| 2026.08.25 | ₩254,907 | ₩261,013 | ₩252,805 | ₩259,045 | +1.62% | 5.3만 |
|---|
| 2026.08.24 | ₩252,443 | ₩259,380 | ₩250,622 | ₩254,840 | +0.95% | 6.3만 |
|---|
| 2026.08.21 | ₩248,132 | ₩255,135 | ₩248,132 | ₩252,109 | +1.60% | 4.5만 |
|---|
| 2026.08.20 | ₩247,556 | ₩247,743 | ₩239,120 | ₩246,310 | -0.50% | 11만 |
|---|
| 2026.08.19 | ₩253,756 | ₩254,720 | ₩246,980 | ₩247,127 | -2.61% | 5.4만 |
|---|
| 2026.08.18 | ₩254,586 | ₩259,500 | ₩250,595 | ₩253,220 | -0.54% | 5.8만 |
|---|
| 2026.08.17 | ₩257,599 | ₩260,009 | ₩252,403 | ₩254,425 | -1.23% | 6.1만 |
|---|
| 2026.08.14 | ₩261,830 | ₩264,442 | ₩254,733 | ₩260,786 | -0.40% | 10만 |
|---|
| 2026.08.13 | ₩255,430 | ₩257,800 | ₩250,756 | ₩251,332 | -1.60% | 7.2만 |
|---|
| 2026.08.12 | ₩250,984 | ₩259,058 | ₩249,752 | ₩253,957 | +1.18% | 7.8만 |
|---|
| 2026.08.11 | ₩250,944 | ₩257,840 | ₩248,975 | ₩250,595 | -0.14% | 7.5만 |
|---|
| 2026.08.10 | ₩250,756 | ₩254,077 | ₩249,779 | ₩250,194 | -0.22% | 10.4만 |
|---|
| 2026.08.07 | ₩254,318 | ₩254,854 | ₩248,667 | ₩250,582 | -1.47% | 9.8만 |
|---|
| 2026.08.06 | ₩255,443 | ₩260,772 | ₩253,086 | ₩254,465 | -0.38% | 12.7만 |
|---|
| 2026.08.05 | ₩259,286 | ₩267,990 | ₩255,979 | ₩257,786 | -0.58% | 7.4만 |
|---|
| 2026.08.04 | ₩252,510 | ₩261,080 | ₩252,135 | ₩259,286 | +2.68% | 13.1만 |
|---|
| 2026.08.03 | ₩242,146 | ₩253,635 | ₩242,146 | ₩251,881 | +4.02% | 12.7만 |
|---|
| 2026.07.31 | ₩243,177 | ₩246,458 | ₩235,531 | ₩240,780 | -0.99% | 9.8만 |
|---|
| 2026.07.30 | ₩250,970 | ₩253,220 | ₩241,945 | ₩242,507 | -3.37% | 16.3만 |
|---|
| 2026.07.29 | ₩252,028 | ₩258,965 | ₩246,819 | ₩248,480 | -1.41% | 18.6만 |
|---|
| 2026.07.28 | ₩262,513 | ₩262,513 | ₩248,935 | ₩253,957 | -3.26% | 21.2만 |
|---|
| 2026.07.27 | ₩274,070 | ₩275,837 | ₩257,144 | ₩262,232 | -4.32% | 21.6만 |
|---|
| 2026.07.24 | ₩249,859 | ₩291,424 | ₩249,859 | ₩274,070 | +9.69% | 35.3만 |
|---|
| 2026.07.23 | ₩248,239 | ₩249,524 | ₩240,552 | ₩242,481 | -2.32% | 11.6만 |
|---|
| 2026.07.22 | ₩249,966 | ₩251,827 | ₩243,726 | ₩249,993 | +0.01% | 15.2만 |
|---|
| 2026.07.21 | ₩252,283 | ₩255,979 | ₩244,958 | ₩252,845 | +0.22% | 21.3만 |
|---|
| 2026.07.20 | ₩258,094 | ₩260,866 | ₩251,345 | ₩251,600 | -2.52% | 9.3만 |
|---|
| 2026.07.17 | ₩260,317 | ₩261,375 | ₩252,390 | ₩257,184 | -1.20% | 6.8만 |
|---|
| 2026.07.16 | ₩260,156 | ₩269,811 | ₩258,938 | ₩261,576 | +0.55% | 9.3만 |
|---|
| 2026.07.15 | ₩264,241 | ₩268,887 | ₩259,848 | ₩260,505 | -1.41% | 9.3만 |
|---|
| 2026.07.14 | ₩262,848 | ₩268,499 | ₩260,317 | ₩262,286 | -0.21% | 7.2만 |
|---|
| 2026.07.13 | ₩266,611 | ₩270,816 | ₩258,965 | ₩262,848 | -1.41% | 9.1만 |
|---|
| 2026.07.10 | ₩272,396 | ₩278,140 | ₩267,240 | ₩267,521 | -1.79% | 10.7만 |
|---|
| 2026.07.09 | ₩262,594 | ₩272,623 | ₩261,174 | ₩272,409 | +3.74% | 9만 |
|---|
| 2026.07.08 | ₩266,343 | ₩268,539 | ₩256,849 | ₩260,398 | -2.23% | 15.3만 |
|---|
| 2026.07.07 | ₩269,972 | ₩274,110 | ₩260,384 | ₩266,624 | -1.24% | 14.1만 |
|---|
| 2026.07.06 | ₩276,185 | ₩280,591 | ₩267,816 | ₩269,972 | -2.25% | 14만 |
|---|
| 2026.07.02 | ₩294,932 | ₩295,950 | ₩277,042 | ₩278,502 | -5.57% | 20.5만 |
|---|
| 2026.07.01 | ₩301,306 | ₩303,851 | ₩289,054 | ₩293,875 | -2.47% | 11.7만 |
|---|
| 2026.06.30 | ₩299,351 | ₩304,882 | ₩295,937 | ₩299,726 | +0.13% | 9.9만 |
|---|
| 2026.06.29 | ₩284,086 | ₩300,141 | ₩282,559 | ₩299,579 | +5.45% | 9.6만 |
|---|
| 2026.06.26 | ₩270,280 | ₩287,755 | ₩268,981 | ₩286,255 | +5.91% | 16.6만 |
|---|
| 2026.06.25 | ₩261,201 | ₩271,338 | ₩260,759 | ₩270,280 | +3.48% | 11.1만 |
|---|
| 2026.06.24 | ₩247,931 | ₩261,214 | ₩246,725 | ₩260,799 | +5.19% | 11.8만 |
|---|
| 2026.06.23 | ₩242,106 | ₩247,716 | ₩239,120 | ₩247,234 | +2.12% | 8.4만 |
|---|
| 2026.06.22 | ₩239,883 | ₩245,882 | ₩228,460 | ₩243,351 | +1.45% | 6.6만 |
|---|
| 2026.06.18 | ₩236,174 | ₩242,307 | ₩233,348 | ₩238,289 | +0.90% | 11.3만 |
|---|
| 2026.06.17 | ₩231,822 | ₩237,847 | ₩231,098 | ₩232,196 | +0.16% | 10.2만 |
|---|
| 2026.06.16 | ₩232,745 | ₩233,495 | ₩220,721 | ₩231,674 | -0.46% | 12.1만 |
|---|
| 2026.06.15 | ₩242,548 | ₩242,574 | ₩231,594 | ₩231,862 | -4.41% | 7.5만 |
|---|
| 2026.06.12 | ₩236,990 | ₩245,052 | ₩235,933 | ₩238,959 | +0.83% | 17.2만 |
|---|
| 2026.06.11 | ₩232,866 | ₩237,807 | ₩225,916 | ₩236,977 | +1.77% | 15.5만 |
|---|
| 2026.06.10 | ₩228,835 | ₩233,254 | ₩227,644 | ₩229,425 | +0.26% | 12.2만 |
|---|
| 2026.06.09 | ₩230,255 | ₩233,910 | ₩225,956 | ₩226,974 | -1.42% | 12.3만 |
|---|
| 2026.06.08 | ₩224,390 | ₩229,250 | ₩223,760 | ₩228,246 | +1.72% | 11.2만 |
|---|
| 2026.06.05 | ₩224,698 | ₩231,313 | ₩220,399 | ₩224,028 | -0.30% | 14.9만 |
|---|
| 2026.06.04 | ₩223,104 | ₩227,135 | ₩207,665 | ₩224,698 | +0.71% | 16.9만 |
|---|
| 2026.06.03 | ₩221,055 | ₩224,657 | ₩220,426 | ₩222,568 | +0.68% | 15.9만 |
|---|
| 2026.06.02 | ₩223,399 | ₩226,318 | ₩215,592 | ₩221,725 | -0.75% | 14만 |
|---|
| 2026.06.01 | ₩220,145 | ₩227,644 | ₩220,024 | ₩224,577 | +2.01% | 18만 |
|---|
| 2026.05.29 | ₩216,275 | ₩224,698 | ₩211,213 | ₩221,069 | +2.22% | 16.9만 |
|---|
| 2026.05.28 | ₩221,979 | ₩224,135 | ₩213,958 | ₩216,275 | -2.57% | 9.4만 |
|---|
| 2026.05.27 | ₩225,287 | ₩228,514 | ₩221,243 | ₩223,533 | -0.78% | 17.3만 |
|---|
| 2026.05.26 | ₩214,802 | ₩222,957 | ₩214,802 | ₩222,850 | +3.75% | 15.1만 |
|---|
| 2026.05.22 | ₩213,342 | ₩216,931 | ₩209,633 | ₩214,146 | +0.38% | 10.7만 |
|---|
| 2026.05.21 | ₩208,093 | ₩211,936 | ₩205,696 | ₩211,722 | +1.74% | 8.7만 |
|---|
| 2026.05.20 | ₩210,303 | ₩211,173 | ₩203,313 | ₩208,481 | -0.87% | 17.1만 |
|---|
| 2026.05.19 | ₩208,495 | ₩210,785 | ₩203,125 | ₩209,566 | +0.51% | 18.4만 |
|---|
| 2026.05.18 | ₩203,420 | ₩212,646 | ₩203,406 | ₩209,097 | +2.79% | 20.3만 |
|---|
| 2026.05.15 | ₩200,313 | ₩205,696 | ₩197,019 | ₩205,107 | +2.39% | 18.4만 |
|---|
| 2026.05.14 | ₩201,773 | ₩204,879 | ₩199,831 | ₩201,250 | -0.26% | 17.4만 |
|---|
| 2026.05.13 | ₩197,488 | ₩200,701 | ₩194,301 | ₩200,701 | +1.63% | 10.9만 |
|---|
| 2026.05.12 | ₩199,818 | ₩199,844 | ₩190,538 | ₩198,612 | -0.60% | 21만 |
|---|
| 2026.05.11 | ₩199,898 | ₩203,808 | ₩195,854 | ₩198,492 | -0.70% | 20.9만 |
|---|
| 2026.05.08 | ₩200,380 | ₩201,143 | ₩192,787 | ₩200,460 | +0.04% | 16.7만 |
|---|
| 2026.05.07 | ₩200,862 | ₩209,097 | ₩199,724 | ₩200,233 | -0.31% | 21.3만 |
|---|
| 2026.05.06 | ₩192,479 | ₩200,514 | ₩192,479 | ₩199,643 | +3.72% | 19.3만 |
|---|
| 2026.05.05 | ₩191,060 | ₩192,345 | ₩186,534 | ₩189,011 | -1.07% | 12.7만 |
|---|
| 2026.05.04 | ₩204,611 | ₩204,611 | ₩187,110 | ₩188,234 | -8.00% | 21.3만 |
|---|
| 2026.05.01 | ₩199,777 | ₩209,057 | ₩199,536 | ₩203,567 | +1.90% | 14.2만 |
|---|
| 2026.04.30 | ₩209,660 | ₩221,658 | ₩184,097 | ₩197,059 | -6.01% | 29.2만 |
|---|
| 2026.04.29 | ₩206,446 | ₩208,280 | ₩200,233 | ₩205,214 | -0.60% | 17.9만 |
|---|
| 2026.04.28 | ₩207,116 | ₩209,633 | ₩203,902 | ₩207,142 | +0.01% | 13.1만 |
|---|
| 2026.04.27 | ₩201,665 | ₩207,557 | ₩201,665 | ₩205,669 | +1.99% | 11.3만 |
|---|
| 2026.04.24 | ₩202,469 | ₩205,281 | ₩197,220 | ₩202,630 | +0.08% | 18.8만 |
|---|
| 2026.04.23 | ₩199,041 | ₩204,625 | ₩194,622 | ₩203,647 | +2.31% | 19.2만 |
|---|
| 2026.04.22 | ₩200,701 | ₩205,401 | ₩197,983 | ₩200,192 | -0.25% | 20.3만 |
|---|
| 2026.04.21 | ₩201,491 | ₩208,187 | ₩196,992 | ₩197,862 | -1.80% | 11.5만 |
|---|
| 2026.04.20 | ₩188,596 | ₩200,166 | ₩188,596 | ₩199,925 | +6.01% | 12.8만 |
|---|
| 2026.04.17 | ₩179,182 | ₩193,832 | ₩179,182 | ₩189,319 | +5.66% | 16.4만 |
|---|
| 2026.04.16 | ₩180,294 | ₩183,374 | ₩168,724 | ₩175,232 | -2.81% | 18.9만 |
|---|
| 2026.04.15 | ₩184,565 | ₩185,730 | ₩177,348 | ₩180,173 | -2.38% | 19.5만 |
|---|
| 2026.04.14 | ₩189,038 | ₩192,627 | ₩185,141 | ₩185,637 | -1.80% | 10.6만 |
|---|
| 2026.04.13 | ₩199,027 | ₩201,933 | ₩173,250 | ₩188,743 | -5.17% | 25.9만 |
|---|
| 2026.04.10 | ₩207,865 | ₩207,865 | ₩188,676 | ₩199,255 | -4.14% | 17.1만 |
|---|
| 2026.04.09 | ₩200,527 | ₩208,816 | ₩200,192 | ₩206,714 | +3.09% | 13.9만 |
|---|
| 2026.04.08 | ₩200,929 | ₩206,633 | ₩200,139 | ₩202,857 | +0.96% | 11.5만 |
|---|
| 2026.04.07 | ₩191,676 | ₩197,180 | ₩191,207 | ₩194,983 | +1.73% | 9.1만 |
|---|
| 2026.04.06 | ₩187,284 | ₩192,493 | ₩186,092 | ₩192,064 | +2.55% | 10.7만 |
|---|
| 2026.04.02 | ₩186,775 | ₩189,065 | ₩180,401 | ₩187,284 | +0.27% | 12만 |
|---|
| 2026.04.01 | ₩181,901 | ₩190,471 | ₩180,629 | ₩189,587 | +4.23% | 8.4만 |
|---|
| 2026.03.31 | ₩180,709 | ₩182,276 | ₩177,428 | ₩180,829 | +0.07% | 11.4만 |
|---|
| 2026.03.30 | ₩178,057 | ₩181,847 | ₩176,973 | ₩178,540 | +0.27% | 8.3만 |
|---|
| 2026.03.27 | ₩174,964 | ₩176,906 | ₩169,661 | ₩174,750 | -0.12% | 9.5만 |
|---|
| 2026.03.26 | ₩166,970 | ₩180,267 | ₩166,970 | ₩174,978 | +4.80% | 15.9만 |
|---|
| 2026.03.25 | ₩182,276 | ₩184,057 | ₩164,319 | ₩170,759 | -6.32% | 12.7만 |
|---|
| 2026.03.24 | ₩181,834 | ₩185,155 | ₩180,133 | ₩181,472 | -0.20% | 9만 |
|---|
| 2026.03.23 | ₩181,285 | ₩188,583 | ₩179,289 | ₩182,530 | +0.69% | 18.9만 |
|---|
| 2026.03.20 | ₩178,205 | ₩178,660 | ₩168,456 | ₩175,219 | -1.68% | 29.7만 |
|---|
| 2026.03.19 | ₩178,178 | ₩183,106 | ₩174,308 | ₩178,486 | +0.17% | 34.6만 |
|---|
| 2026.03.18 | ₩183,588 | ₩185,744 | ₩172,246 | ₩178,888 | -2.56% | 19.1만 |
|---|
| 2026.03.17 | ₩180,495 | ₩188,489 | ₩174,295 | ₩185,730 | +2.90% | 18만 |
|---|
| 2026.03.16 | ₩180,468 | ₩185,168 | ₩176,518 | ₩178,499 | -1.09% | 15.1만 |
|---|
| 2026.03.13 | ₩182,276 | ₩188,783 | ₩177,589 | ₩179,182 | -1.70% | 12만 |
|---|
| 2026.03.12 | ₩177,107 | ₩184,231 | ₩171,924 | ₩182,222 | +2.89% | 17.4만 |
|---|
| 2026.03.11 | ₩186,226 | ₩190,163 | ₩177,790 | ₩180,977 | -2.82% | 24.4만 |
|---|
| 2026.03.10 | ₩184,338 | ₩190,471 | ₩179,397 | ₩186,788 | +1.33% | 11.3만 |
|---|
| 2026.03.09 | ₩184,431 | ₩185,851 | ₩175,433 | ₩184,338 | -0.05% | 20.5만 |
|---|
| 2026.03.06 | ₩190,029 | ₩191,475 | ₩185,878 | ₩186,092 | -2.07% | 10.9만 |
|---|
| 2026.03.05 | ₩192,278 | ₩200,259 | ₩192,278 | ₩195,117 | +1.48% | 10.1만 |
|---|
| 2026.03.04 | ₩188,529 | ₩196,363 | ₩186,346 | ₩195,211 | +3.54% | 14.3만 |
|---|
| 2026.03.03 | ₩179,450 | ₩190,618 | ₩178,258 | ₩188,127 | +4.84% | 31.8만 |
|---|
| 2026.03.02 | ₩177,522 | ₩186,949 | ₩176,879 | ₩183,253 | +3.23% | 19만 |
|---|
| 2026.02.27 | ₩183,842 | ₩185,034 | ₩176,236 | ₩180,615 | -1.76% | 17만 |
|---|
| 2026.02.26 | ₩179,959 | ₩187,833 | ₩179,624 | ₩186,641 | +3.71% | 10만 |
|---|
| 2026.02.25 | ₩172,634 | ₩179,343 | ₩169,608 | ₩179,316 | +3.87% | 10.4만 |
|---|
| 2026.02.24 | ₩170,331 | ₩175,955 | ₩170,063 | ₩171,630 | +0.76% | 5.8만 |
|---|
| 2026.02.23 | ₩175,045 | ₩176,785 | ₩169,059 | ₩170,331 | -2.69% | 10.4만 |
|---|
| 2026.02.20 | ₩177,254 | ₩180,401 | ₩173,478 | ₩174,924 | -1.31% | 12.6만 |
|---|
| 2026.02.19 | ₩179,129 | ₩182,584 | ₩177,053 | ₩179,330 | +0.11% | 11.7만 |
|---|
| 2026.02.18 | ₩178,955 | ₩182,570 | ₩177,749 | ₩181,178 | +1.24% | 8.9만 |
|---|
| 2026.02.17 | ₩175,620 | ₩181,352 | ₩175,500 | ₩180,307 | +2.67% | 9.5만 |
|---|
| 2026.02.13 | ₩170,840 | ₩179,343 | ₩169,769 | ₩175,620 | +2.80% | 11.6만 |
|---|
| 2026.02.12 | ₩170,652 | ₩173,357 | ₩165,457 | ₩171,242 | +0.35% | 7.6만 |
|---|
| 2026.02.11 | ₩164,519 | ₩171,630 | ₩161,989 | ₩170,679 | +3.74% | 11.3만 |
|---|
| 2026.02.10 | ₩161,051 | ₩164,667 | ₩160,181 | ₩162,404 | +0.84% | 9.9만 |
|---|
| 2026.02.09 | ₩165,765 | ₩167,385 | ₩161,105 | ₩161,158 | -2.78% | 4.1만 |
|---|
| 2026.02.06 | ₩160,502 | ₩166,943 | ₩160,502 | ₩164,827 | +2.69% | 10.5만 |
|---|
| 2026.02.05 | ₩160,020 | ₩162,029 | ₩154,865 | ₩158,949 | -0.67% | 17.9만 |
|---|
| 2026.02.04 | ₩163,729 | ₩163,729 | ₩158,494 | ₩158,494 | -3.20% | 5.9만 |
|---|
| 2026.02.03 | ₩164,158 | ₩167,171 | ₩153,981 | ₩161,975 | -1.33% | 10.8만 |
|---|
| 2026.02.02 | ₩162,363 | ₩166,916 | ₩160,797 | ₩164,975 | +1.61% | 4.7만 |
|---|
| 2026.01.30 | ₩157,636 | ₩162,564 | ₩157,636 | ₩162,363 | +3.00% | 7.3만 |
|---|
| 2026.01.29 | ₩155,775 | ₩161,118 | ₩155,400 | ₩160,060 | +2.75% | 9.5만 |
|---|
| 2026.01.28 | ₩158,962 | ₩166,662 | ₩152,655 | ₩154,757 | -2.65% | 12.6만 |
|---|
| 2026.01.27 | ₩169,394 | ₩169,394 | ₩147,299 | ₩157,355 | -7.11% | 18.4만 |
|---|
| 2026.01.26 | ₩186,266 | ₩192,453 | ₩185,355 | ₩190,926 | +2.50% | 11.6만 |
|---|
| 2026.01.23 | ₩189,587 | ₩191,930 | ₩185,195 | ₩186,239 | -1.77% | 9.2만 |
|---|
| 2026.01.22 | ₩187,940 | ₩192,761 | ₩186,882 | ₩190,765 | +1.50% | 5.1만 |
|---|
| 2026.01.21 | ₩176,638 | ₩186,333 | ₩176,638 | ₩185,851 | +5.22% | 8.3만 |
|---|
| 2026.01.20 | ₩184,124 | ₩184,405 | ₩175,393 | ₩176,035 | -4.39% | 9.4만 |
|---|
| 2026.01.16 | ₩187,284 | ₩190,029 | ₩186,065 | ₩186,065 | -0.65% | 10.7만 |
|---|
| 2026.01.15 | ₩192,252 | ₩195,773 | ₩183,816 | ₩186,869 | -2.80% | 16.5만 |
|---|
| 2026.01.14 | ₩191,274 | ₩194,930 | ₩187,444 | ₩190,899 | -0.20% | 11.6만 |
|---|
| 2026.01.13 | ₩185,583 | ₩192,359 | ₩182,168 | ₩191,167 | +3.01% | 7.8만 |
|---|
| 2026.01.12 | ₩198,679 | ₩198,679 | ₩183,320 | ₩185,891 | -6.44% | 12.1만 |
|---|
| 2026.01.09 | ₩200,875 | ₩201,116 | ₩196,711 | ₩199,992 | -0.44% | 6.5만 |
|---|
| 2026.01.08 | ₩198,090 | ₩201,773 | ₩194,167 | ₩201,291 | +1.62% | 9.3만 |
|---|
| 2026.01.07 | ₩201,853 | ₩202,697 | ₩197,246 | ₩199,309 | -1.26% | 8.3만 |
|---|
| 2026.01.06 | ₩196,671 | ₩202,589 | ₩192,961 | ₩201,933 | +2.68% | 8.9만 |
|---|
| 2026.01.05 | ₩189,908 | ₩201,920 | ₩189,908 | ₩196,470 | +3.46% | 7.8만 |
|---|
| 2026.01.02 | ₩189,279 | ₩190,779 | ₩184,713 | ₩189,882 | +0.32% | 6.7만 |
|---|
| 2025.12.31 | ₩195,077 | ₩195,077 | ₩186,266 | ₩187,993 | -3.63% | 10만 |
|---|
| 2025.12.30 | ₩195,318 | ₩197,447 | ₩188,596 | ₩194,823 | -0.25% | 18만 |
|---|
| 2025.12.29 | ₩197,769 | ₩198,398 | ₩191,033 | ₩196,015 | -0.89% | 9.9만 |
|---|
| 2025.12.26 | ₩196,992 | ₩199,362 | ₩193,751 | ₩197,367 | +0.19% | 21.5만 |
|---|
| 2025.12.24 | ₩194,073 | ₩199,429 | ₩193,765 | ₩197,943 | +1.99% | 5.7만 |
|---|
| 2025.12.23 | ₩193,979 | ₩196,764 | ₩191,582 | ₩194,595 | +0.32% | 8.6만 |
|---|
| 2025.12.22 | ₩193,229 | ₩198,184 | ₩192,520 | ₩194,019 | +0.41% | 9.9만 |
|---|
| 2025.12.19 | ₩197,581 | ₩200,099 | ₩190,645 | ₩191,113 | -3.27% | 19.4만 |
|---|
| 2025.12.18 | ₩199,443 | ₩200,460 | ₩195,907 | ₩198,103 | -0.67% | 9.8만 |
|---|
| 2025.12.17 | ₩197,220 | ₩204,464 | ₩195,425 | ₩195,532 | -0.86% | 6.9만 |
|---|
| 2025.12.16 | ₩195,050 | ₩199,523 | ₩193,484 | ₩196,631 | +0.81% | 9.7만 |
|---|
| 2025.12.15 | ₩200,862 | ₩200,862 | ₩189,975 | ₩195,064 | -2.89% | 9.6만 |
|---|
| 2025.12.12 | ₩198,090 | ₩200,380 | ₩196,055 | ₩198,773 | +0.34% | 12.2만 |
|---|
| 2025.12.11 | ₩196,657 | ₩201,773 | ₩193,444 | ₩199,603 | +1.50% | 11.2만 |
|---|
| 2025.12.10 | ₩189,493 | ₩197,019 | ₩187,163 | ₩195,050 | +2.93% | 10.9만 |
|---|
| 2025.12.09 | ₩184,699 | ₩190,698 | ₩183,655 | ₩189,654 | +2.68% | 8.9만 |
|---|
| 2025.12.08 | ₩195,399 | ₩195,399 | ₩183,909 | ₩184,351 | -5.65% | 7.2만 |
|---|
| 2025.12.05 | ₩205,656 | ₩208,240 | ₩191,020 | ₩192,466 | -6.41% | 9.4만 |
|---|
| 2025.12.04 | ₩216,476 | ₩216,918 | ₩204,397 | ₩207,156 | -4.31% | 14.1만 |
|---|
| 2025.12.03 | ₩209,740 | ₩217,025 | ₩209,740 | ₩213,195 | +1.65% | 9.2만 |
|---|
| 2025.12.02 | ₩207,598 | ₩213,208 | ₩202,255 | ₩208,602 | +0.48% | 18만 |
|---|
| 2025.12.01 | ₩202,335 | ₩211,923 | ₩201,384 | ₩207,116 | +2.36% | 7.7만 |
|---|
| 2025.11.28 | ₩206,218 | ₩211,534 | ₩205,013 | ₩207,102 | +0.43% | 5.2만 |
|---|
| 2025.11.26 | ₩205,602 | ₩210,182 | ₩203,862 | ₩208,388 | +1.35% | 12.5만 |
|---|
| 2025.11.25 | ₩198,184 | ₩207,370 | ₩196,590 | ₩205,576 | +3.73% | 7만 |
|---|
| 2025.11.24 | ₩189,855 | ₩202,897 | ₩188,690 | ₩198,947 | +4.79% | 8만 |
|---|
| 2025.11.21 | ₩181,311 | ₩192,453 | ₩179,102 | ₩188,663 | +4.05% | 11.5만 |
|---|
| 2025.11.20 | ₩183,427 | ₩186,012 | ₩175,419 | ₩181,178 | -1.23% | 4.3만 |
|---|
| 2025.11.19 | ₩178,325 | ₩183,869 | ₩176,437 | ₩182,731 | +2.47% | 4.9만 |
|---|
| 2025.11.18 | ₩175,969 | ₩181,807 | ₩175,419 | ₩176,866 | +0.51% | 6만 |
|---|
| 2025.11.17 | ₩183,360 | ₩184,016 | ₩176,317 | ₩176,544 | -3.72% | 6.4만 |
|---|
| 2025.11.14 | ₩184,016 | ₩185,730 | ₩181,914 | ₩184,431 | +0.23% | 4.9만 |
|---|
| 2025.11.13 | ₩184,606 | ₩188,395 | ₩182,918 | ₩184,967 | +0.20% | 5.6만 |
|---|
| 2025.11.12 | ₩181,874 | ₩187,659 | ₩180,709 | ₩184,606 | +1.50% | 9.6만 |
|---|
| 2025.11.11 | ₩177,321 | ₩182,677 | ₩177,321 | ₩180,682 | +1.90% | 9.1만 |
|---|
| 2025.11.10 | ₩178,821 | ₩183,936 | ₩159,364 | ₩178,660 | -0.09% | 6.7만 |
|---|
| 2025.11.07 | ₩172,715 | ₩177,723 | ₩170,639 | ₩176,866 | +2.40% | 7.5만 |
|---|
| 2025.11.06 | ₩179,062 | ₩181,258 | ₩173,344 | ₩174,308 | -2.65% | 7.2만 |
|---|
| 2025.11.05 | ₩176,276 | ₩180,950 | ₩173,063 | ₩179,946 | +2.08% | 8.1만 |
|---|
| 2025.11.04 | ₩175,888 | ₩180,093 | ₩173,786 | ₩176,651 | +0.43% | 7.7만 |
|---|
| 2025.11.03 | ₩171,469 | ₩183,414 | ₩167,840 | ₩177,964 | +3.79% | 12.1만 |
|---|
| 2025.10.31 | ₩170,385 | ₩171,469 | ₩166,649 | ₩170,693 | +0.18% | 7.6만 |
|---|
| 2025.10.30 | ₩173,786 | ₩175,848 | ₩168,711 | ₩169,286 | -2.59% | 3.3만 |
|---|
| 2025.10.29 | ₩180,803 | ₩182,717 | ₩171,616 | ₩176,611 | -2.32% | 7.3만 |
|---|
| 2025.10.28 | ₩189,078 | ₩189,078 | ₩182,463 | ₩182,945 | -3.24% | 6.8만 |
|---|
| 2025.10.27 | ₩189,279 | ₩192,225 | ₩185,650 | ₩190,631 | +0.71% | 5.1만 |
|---|
| 2025.10.24 | ₩209,486 | ₩210,236 | ₩186,306 | ₩189,078 | -9.74% | 12.3만 |
|---|
| 2025.10.23 | ₩227,885 | ₩229,063 | ₩199,108 | ₩207,557 | -8.92% | 8.7만 |
|---|
| 2025.10.22 | ₩238,892 | ₩239,990 | ₩232,545 | ₩238,021 | -0.36% | 2.8만 |
|---|
| 2025.10.21 | ₩236,388 | ₩241,075 | ₩236,388 | ₩240,499 | +1.74% | 2.4만 |
|---|
| 2025.10.20 | ₩233,094 | ₩237,874 | ₩232,009 | ₩237,700 | +1.98% | 3.4만 |
|---|
| 2025.10.17 | ₩231,018 | ₩233,053 | ₩229,907 | ₩232,290 | +0.55% | 3.6만 |
|---|
| 2025.10.16 | ₩240,860 | ₩241,356 | ₩229,813 | ₩231,339 | -3.95% | 6.8만 |
|---|
| 2025.10.15 | ₩240,459 | ₩241,570 | ₩234,085 | ₩240,070 | -0.16% | 5.4만 |
|---|
| 2025.10.14 | ₩221,149 | ₩241,034 | ₩220,011 | ₩240,057 | +8.55% | 7.5만 |
|---|
| 2025.10.13 | ₩226,144 | ₩226,144 | ₩221,082 | ₩224,470 | -0.74% | 10.4만 |
|---|
| 2025.10.10 | ₩234,593 | ₩234,607 | ₩220,694 | ₩220,935 | -5.82% | 4.3만 |
|---|