시장 데이터를 불러오는 중
전체 종목
윌스콧 홀딩스 과거 주가
WillScot Holdings Corporation - Class A Common Stock · WSC · NASDAQ
주요 사업 분야는 기업 대상 임대 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WillScot Holdings Corporation - Class A Common Stock · WSC · NASDAQ
주요 사업 분야는 기업 대상 임대 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,641 | ₩23,017 | ₩22,299 | ₩22,889 | +1.10% | 182.8만 |
| 2026.10.08 | ₩22,473 | ₩22,836 | ₩22,058 | ₩22,594 | +0.54% | 302.8만 |
| 2026.10.07 | ₩22,836 | ₩22,983 | ₩22,145 | ₩22,634 | -0.88% | 248.5만 |
| 2026.10.06 | ₩23,184 | ₩23,747 | ₩22,822 | ₩23,278 | +0.40% | 244.1만 |
| 2026.10.05 | ₩23,198 | ₩23,493 | ₩22,500 | ₩22,889 | -1.33% | 315.8만 |
| 2026.10.02 | ₩23,519 | ₩23,660 | ₩23,023 | ₩23,198 | -1.37% | 316.3만 |
| 2026.10.01 | ₩22,836 | ₩23,345 | ₩22,266 | ₩23,090 | +1.12% | 251.9만 |
| 2026.09.30 | ₩23,586 | ₩23,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,037 |
| -2.33% |
| 239.2만 |
| 2026.09.29 | ₩23,948 | ₩24,243 | ₩22,882 | ₩23,399 | -2.30% | 363.7만 |
|---|
| 2026.09.28 | ₩24,002 | ₩24,351 | ₩23,499 | ₩23,962 | -0.17% | 311.3만 |
|---|
| 2026.09.25 | ₩23,881 | ₩24,538 | ₩23,694 | ₩24,364 | +2.02% | 274.6만 |
|---|
| 2026.09.24 | ₩24,029 | ₩24,176 | ₩23,459 | ₩23,801 | -0.95% | 371.4만 |
|---|
| 2026.09.23 | ₩24,351 | ₩24,445 | ₩23,895 | ₩24,002 | -1.43% | 393.6만 |
|---|
| 2026.09.22 | ₩24,941 | ₩25,056 | ₩24,243 | ₩24,606 | -1.34% | 371만 |
|---|
| 2026.09.21 | ₩24,565 | ₩25,209 | ₩23,774 | ₩24,270 | -1.20% | 441.3만 |
|---|
| 2026.09.18 | ₩24,485 | ₩24,498 | ₩23,948 | ₩24,364 | -0.49% | 424.2만 |
|---|
| 2026.09.17 | ₩24,807 | ₩24,926 | ₩24,203 | ₩24,552 | -1.03% | 190.1만 |
|---|
| 2026.09.16 | ₩24,404 | ₩24,994 | ₩23,989 | ₩24,230 | -0.71% | 183.6만 |
|---|
| 2026.09.15 | ₩24,820 | ₩25,048 | ₩24,129 | ₩24,217 | -2.43% | 198.9만 |
|---|
| 2026.09.14 | ₩24,364 | ₩24,914 | ₩23,895 | ₩24,780 | +1.71% | 290.2만 |
|---|
| 2026.09.11 | ₩25,491 | ₩25,598 | ₩24,894 | ₩25,021 | -1.84% | 141.9만 |
|---|
| 2026.09.10 | ₩25,571 | ₩25,987 | ₩24,894 | ₩25,055 | -2.02% | 151.5만 |
|---|
| 2026.09.09 | ₩26,630 | ₩26,992 | ₩25,812 | ₩25,960 | -2.52% | 183.6만 |
|---|
| 2026.09.08 | ₩26,858 | ₩27,073 | ₩26,577 | ₩26,644 | -0.80% | 174.7만 |
|---|
| 2026.09.04 | ₩26,134 | ₩26,939 | ₩25,924 | ₩26,791 | +2.51% | 297.6만 |
|---|
| 2026.09.03 | ₩26,550 | ₩26,764 | ₩25,853 | ₩26,094 | -1.72% | 599.9만 |
|---|
| 2026.09.02 | ₩26,376 | ₩26,778 | ₩26,141 | ₩26,255 | -0.46% | 380만 |
|---|
| 2026.09.01 | ₩27,475 | ₩27,515 | ₩26,295 | ₩26,416 | -3.86% | 238.6만 |
|---|
| 2026.08.31 | ₩27,864 | ₩27,931 | ₩27,301 | ₩27,757 | -0.38% | 196.6만 |
|---|
| 2026.08.28 | ₩28,226 | ₩28,695 | ₩27,743 | ₩28,025 | -0.71% | 153.2만 |
|---|
| 2026.08.27 | ₩28,695 | ₩28,803 | ₩28,052 | ₩28,078 | -2.15% | 164.5만 |
|---|
| 2026.08.26 | ₩28,521 | ₩29,191 | ₩28,434 | ₩28,642 | +0.42% | 171.6만 |
|---|
| 2026.08.25 | ₩30,774 | ₩30,774 | ₩28,487 | ₩28,521 | -7.32% | 199.6만 |
|---|
| 2026.08.24 | ₩29,728 | ₩30,465 | ₩29,527 | ₩30,210 | +1.62% | 307만 |
|---|
| 2026.08.21 | ₩29,822 | ₩30,090 | ₩29,178 | ₩29,688 | -0.45% | 913만 |
|---|
| 2026.08.20 | ₩30,009 | ₩30,345 | ₩29,359 | ₩29,500 | -1.70% | 207.7만 |
|---|
| 2026.08.19 | ₩31,028 | ₩31,471 | ₩30,090 | ₩30,318 | -2.29% | 209.8만 |
|---|
| 2026.08.18 | ₩31,216 | ₩31,484 | ₩30,452 | ₩30,640 | -1.85% | 238.2만 |
|---|
| 2026.08.17 | ₩31,846 | ₩32,329 | ₩31,035 | ₩31,618 | -0.72% | 205.7만 |
|---|
| 2026.08.14 | ₩30,707 | ₩32,490 | ₩30,653 | ₩31,860 | +3.76% | 189.9만 |
|---|
| 2026.08.13 | ₩30,009 | ₩30,841 | ₩29,460 | ₩30,827 | +2.73% | 406.6만 |
|---|
| 2026.08.12 | ₩31,203 | ₩31,330 | ₩29,540 | ₩29,567 | -5.24% | 605만 |
|---|
| 2026.08.11 | ₩31,337 | ₩32,007 | ₩30,573 | ₩30,693 | -2.05% | 321.7만 |
|---|
| 2026.08.10 | ₩32,503 | ₩32,778 | ₩30,787 | ₩30,961 | -4.74% | 566.3만 |
|---|
| 2026.08.07 | ₩35,252 | ₩35,822 | ₩32,517 | ₩32,678 | -7.30% | 425.1만 |
|---|
| 2026.08.06 | ₩35,480 | ₩35,795 | ₩34,501 | ₩34,622 | -2.42% | 292.8만 |
|---|
| 2026.08.05 | ₩35,614 | ₩36,861 | ₩35,132 | ₩35,614 | 0.00% | 228.9만 |
|---|
| 2026.08.04 | ₩35,024 | ₩35,762 | ₩34,501 | ₩35,748 | +2.07% | 258.2만 |
|---|
| 2026.08.03 | ₩32,825 | ₩34,716 | ₩32,570 | ₩34,488 | +5.07% | 187.8만 |
|---|
| 2026.07.31 | ₩32,450 | ₩32,792 | ₩31,994 | ₩32,557 | +0.33% | 129.4만 |
|---|
| 2026.07.30 | ₩32,718 | ₩33,100 | ₩31,806 | ₩32,222 | -1.52% | 215.8만 |
|---|
| 2026.07.29 | ₩34,072 | ₩34,260 | ₩32,094 | ₩32,343 | -5.08% | 252.5만 |
|---|
| 2026.07.28 | ₩35,862 | ₩36,057 | ₩34,139 | ₩34,488 | -3.83% | 290.9만 |
|---|
| 2026.07.27 | ₩36,057 | ₩36,526 | ₩35,413 | ₩35,909 | -0.41% | 324.1만 |
|---|
| 2026.07.24 | ₩36,204 | ₩36,593 | ₩35,453 | ₩35,534 | -1.85% | 198.1만 |
|---|
| 2026.07.23 | ₩35,038 | ₩36,352 | ₩34,957 | ₩36,043 | +2.87% | 277.7만 |
|---|
| 2026.07.22 | ₩35,681 | ₩35,882 | ₩34,904 | ₩35,360 | -0.90% | 201.7만 |
|---|
| 2026.07.21 | ₩35,534 | ₩35,775 | ₩34,716 | ₩35,561 | +0.08% | 238.8만 |
|---|
| 2026.07.20 | ₩37,116 | ₩37,116 | ₩34,971 | ₩34,984 | -5.74% | 213.4만 |
|---|
| 2026.07.17 | ₩35,279 | ₩36,600 | ₩35,145 | ₩36,506 | +3.48% | 166.6만 |
|---|
| 2026.07.16 | ₩36,231 | ₩37,036 | ₩35,789 | ₩36,137 | -0.26% | 139.8만 |
|---|
| 2026.07.15 | ₩36,204 | ₩36,660 | ₩35,722 | ₩36,540 | +0.93% | 190.4만 |
|---|
| 2026.07.14 | ₩35,802 | ₩36,131 | ₩35,199 | ₩35,990 | +0.52% | 125.6만 |
|---|
| 2026.07.13 | ₩35,132 | ₩35,628 | ₩34,501 | ₩35,279 | +0.42% | 153.1만 |
|---|
| 2026.07.10 | ₩34,609 | ₩35,882 | ₩34,354 | ₩35,185 | +1.67% | 194.3만 |
|---|
| 2026.07.09 | ₩33,925 | ₩34,676 | ₩33,415 | ₩34,568 | +1.90% | 170.3만 |
|---|
| 2026.07.08 | ₩34,340 | ₩34,548 | ₩33,469 | ₩33,697 | -1.87% | 156.1만 |
|---|
| 2026.07.07 | ₩35,614 | ₩35,641 | ₩34,072 | ₩34,421 | -3.35% | 178.3만 |
|---|
| 2026.07.06 | ₩35,802 | ₩37,036 | ₩35,051 | ₩35,534 | -0.75% | 193.1만 |
|---|
| 2026.07.02 | ₩36,848 | ₩37,357 | ₩35,346 | ₩35,748 | -2.98% | 232.2만 |
|---|
| 2026.07.01 | ₩38,283 | ₩38,920 | ₩36,593 | ₩36,687 | -4.17% | 229.9만 |
|---|
| 2026.06.30 | ₩38,511 | ₩39,087 | ₩38,356 | ₩38,698 | +0.49% | 140.7만 |
|---|
| 2026.06.29 | ₩38,725 | ₩38,725 | ₩37,612 | ₩38,551 | -0.45% | 206.9만 |
|---|
| 2026.06.26 | ₩38,551 | ₩39,127 | ₩38,108 | ₩38,698 | +0.38% | 412.3만 |
|---|
| 2026.06.25 | ₩39,409 | ₩39,919 | ₩38,444 | ₩38,980 | -1.09% | 171만 |
|---|
| 2026.06.24 | ₩37,559 | ₩38,712 | ₩36,995 | ₩38,685 | +3.00% | 156.1만 |
|---|
| 2026.06.23 | ₩37,800 | ₩38,470 | ₩37,022 | ₩37,344 | -1.21% | 204.5만 |
|---|
| 2026.06.22 | ₩38,658 | ₩39,382 | ₩38,383 | ₩38,926 | +0.69% | 176.2만 |
|---|
| 2026.06.18 | ₩38,028 | ₩39,013 | ₩37,760 | ₩38,672 | +1.69% | 258.9만 |
|---|
| 2026.06.17 | ₩37,773 | ₩38,906 | ₩37,223 | ₩37,331 | -1.17% | 210.4만 |
|---|
| 2026.06.16 | ₩38,202 | ₩38,618 | ₩37,961 | ₩38,122 | -0.21% | 140.8만 |
|---|
| 2026.06.15 | ₩38,497 | ₩38,980 | ₩37,847 | ₩37,947 | -1.43% | 183.4만 |
|---|
| 2026.06.12 | ₩37,062 | ₩37,787 | ₩35,889 | ₩37,720 | +1.77% | 132만 |
|---|
| 2026.06.11 | ₩34,823 | ₩37,009 | ₩34,823 | ₩36,754 | +5.54% | 180.7만 |
|---|
| 2026.06.10 | ₩36,419 | ₩37,170 | ₩35,339 | ₩35,494 | -2.54% | 173.8만 |
|---|
| 2026.06.09 | ₩36,379 | ₩37,612 | ₩35,802 | ₩36,915 | +1.47% | 168.7만 |
|---|
| 2026.06.08 | ₩35,480 | ₩36,788 | ₩34,247 | ₩36,084 | +1.70% | 302.5만 |
|---|
| 2026.06.05 | ₩35,268 | ₩35,748 | ₩34,796 | ₩35,145 | -0.35% | 216.2만 |
|---|
| 2026.06.04 | ₩35,024 | ₩36,204 | ₩34,756 | ₩35,507 | +1.38% | 290.9만 |
|---|
| 2026.06.03 | ₩34,139 | ₩34,810 | ₩33,663 | ₩34,756 | +1.81% | 175.6만 |
|---|
| 2026.06.02 | ₩33,737 | ₩34,475 | ₩33,623 | ₩34,247 | +1.51% | 197.6만 |
|---|
| 2026.06.01 | ₩33,496 | ₩35,306 | ₩33,006 | ₩33,764 | +0.80% | 192.2만 |
|---|
| 2026.05.29 | ₩34,542 | ₩35,118 | ₩34,072 | ₩34,501 | -0.12% | 166.2만 |
|---|
| 2026.05.28 | ₩34,260 | ₩35,091 | ₩33,710 | ₩34,649 | +1.14% | 132.3만 |
|---|
| 2026.05.27 | ₩35,078 | ₩35,225 | ₩34,287 | ₩34,367 | -2.03% | 165.8만 |
|---|
| 2026.05.26 | ₩33,750 | ₩34,582 | ₩33,321 | ₩34,555 | +2.38% | 141.2만 |
|---|
| 2026.05.22 | ₩32,383 | ₩33,724 | ₩32,383 | ₩33,228 | +2.61% | 164.9만 |
|---|
| 2026.05.21 | ₩31,377 | ₩32,436 | ₩30,894 | ₩32,369 | +3.16% | 184.2만 |
|---|
| 2026.05.20 | ₩30,948 | ₩32,141 | ₩30,413 | ₩31,860 | +2.95% | 194.4만 |
|---|
| 2026.05.19 | ₩31,873 | ₩32,208 | ₩30,573 | ₩30,653 | -3.83% | 232.9만 |
|---|
| 2026.05.18 | ₩33,120 | ₩33,536 | ₩32,068 | ₩32,182 | -2.83% | 256.2만 |
|---|
| 2026.05.15 | ₩34,327 | ₩34,428 | ₩32,731 | ₩32,825 | -4.38% | 258.3만 |
|---|
| 2026.05.14 | ₩35,091 | ₩35,668 | ₩34,756 | ₩35,038 | -0.15% | 227.5만 |
|---|
| 2026.05.13 | ₩36,499 | ₩37,009 | ₩34,656 | ₩34,716 | -4.89% | 327.3만 |
|---|
| 2026.05.12 | ₩36,298 | ₩36,741 | ₩34,810 | ₩36,231 | -0.18% | 489.3만 |
|---|
| 2026.05.11 | ₩38,082 | ₩38,135 | ₩35,480 | ₩35,815 | -5.95% | 462.6만 |
|---|
| 2026.05.08 | ₩35,433 | ₩38,558 | ₩34,166 | ₩37,679 | +6.34% | 1333.6만 |
|---|
| 2026.05.07 | ₩31,377 | ₩31,726 | ₩30,686 | ₩31,243 | -0.43% | 301.8만 |
|---|
| 2026.05.06 | ₩30,961 | ₩31,645 | ₩30,291 | ₩31,377 | +1.34% | 269.5만 |
|---|
| 2026.05.05 | ₩29,500 | ₩30,827 | ₩29,500 | ₩30,626 | +3.82% | 199.3만 |
|---|
| 2026.05.04 | ₩30,385 | ₩30,526 | ₩29,198 | ₩29,339 | -3.44% | 184.6만 |
|---|
| 2026.05.01 | ₩30,586 | ₩30,693 | ₩30,016 | ₩30,425 | -0.53% | 318.6만 |
|---|
| 2026.04.30 | ₩29,956 | ₩30,546 | ₩29,808 | ₩30,358 | +1.34% | 413.1만 |
|---|
| 2026.04.29 | ₩30,653 | ₩30,653 | ₩29,238 | ₩29,580 | -3.50% | 245.5만 |
|---|
| 2026.04.28 | ₩30,210 | ₩31,323 | ₩30,029 | ₩30,680 | +1.55% | 267.5만 |
|---|
| 2026.04.27 | ₩30,707 | ₩30,821 | ₩29,962 | ₩30,546 | -0.52% | 225.5만 |
|---|
| 2026.04.24 | ₩30,170 | ₩30,586 | ₩29,205 | ₩30,385 | +0.71% | 324.6만 |
|---|
| 2026.04.23 | ₩29,547 | ₩31,129 | ₩28,950 | ₩30,157 | +2.06% | 615만 |
|---|
| 2026.04.22 | ₩29,406 | ₩29,714 | ₩28,809 | ₩29,138 | -0.91% | 297.1만 |
|---|
| 2026.04.21 | ₩28,628 | ₩29,728 | ₩28,554 | ₩29,004 | +1.31% | 306.1만 |
|---|
| 2026.04.20 | ₩27,328 | ₩29,084 | ₩26,999 | ₩28,561 | +4.51% | 286.8만 |
|---|
| 2026.04.17 | ₩25,879 | ₩27,676 | ₩25,725 | ₩27,126 | +4.82% | 242.6만 |
|---|
| 2026.04.16 | ₩25,558 | ₩25,739 | ₩25,035 | ₩25,423 | -0.52% | 139.8만 |
|---|
| 2026.04.15 | ₩25,571 | ₩25,772 | ₩25,216 | ₩25,558 | -0.05% | 151만 |
|---|
| 2026.04.14 | ₩25,933 | ₩26,168 | ₩25,477 | ₩25,598 | -1.29% | 129.1만 |
|---|
| 2026.04.13 | ₩24,753 | ₩25,745 | ₩24,392 | ₩25,718 | +3.90% | 159.6만 |
|---|
| 2026.04.10 | ₩25,155 | ₩25,330 | ₩24,659 | ₩25,021 | -0.53% | 108.4만 |
|---|
| 2026.04.09 | ₩24,968 | ₩25,517 | ₩24,699 | ₩25,035 | +0.27% | 176.8만 |
|---|
| 2026.04.08 | ₩25,584 | ₩26,322 | ₩25,216 | ₩25,263 | -1.26% | 221.8만 |
|---|
| 2026.04.07 | ₩24,002 | ₩24,512 | ₩23,667 | ₩24,471 | +1.96% | 219.6만 |
|---|
| 2026.04.06 | ₩23,224 | ₩24,270 | ₩23,050 | ₩24,230 | +4.33% | 167.3만 |
|---|
| 2026.04.02 | ₩22,836 | ₩24,176 | ₩22,473 | ₩23,318 | +2.11% | 163.4만 |
|---|
| 2026.04.01 | ₩23,318 | ₩23,895 | ₩23,050 | ₩23,627 | +1.32% | 227만 |
|---|
| 2026.03.31 | ₩22,742 | ₩23,761 | ₩22,272 | ₩23,278 | +2.36% | 282.1만 |
|---|
| 2026.03.30 | ₩23,251 | ₩23,251 | ₩22,152 | ₩22,219 | -4.44% | 275.3만 |
|---|
| 2026.03.27 | ₩24,458 | ₩24,612 | ₩22,802 | ₩22,943 | -6.20% | 204.2만 |
|---|
| 2026.03.26 | ₩24,686 | ₩25,088 | ₩24,150 | ₩24,740 | +0.22% | 238.8만 |
|---|
| 2026.03.25 | ₩24,847 | ₩25,075 | ₩24,123 | ₩25,008 | +0.65% | 119.2만 |
|---|
| 2026.03.24 | ₩23,948 | ₩24,847 | ₩23,774 | ₩24,498 | +2.30% | 144만 |
|---|
| 2026.03.23 | ₩23,640 | ₩24,874 | ₩23,613 | ₩24,270 | +2.67% | 171.3만 |
|---|
| 2026.03.20 | ₩22,903 | ₩23,332 | ₩22,514 | ₩22,836 | -0.29% | 413.1만 |
|---|
| 2026.03.19 | ₩22,970 | ₩23,279 | ₩22,272 | ₩22,782 | -0.82% | 273.2만 |
|---|
| 2026.03.18 | ₩23,680 | ₩24,030 | ₩23,345 | ₩23,358 | -1.36% | 228.7만 |
|---|
| 2026.03.17 | ₩24,203 | ₩24,793 | ₩23,667 | ₩23,694 | -2.11% | 147만 |
|---|
| 2026.03.16 | ₩24,324 | ₩24,429 | ₩23,707 | ₩23,841 | -1.98% | 254.9만 |
|---|
| 2026.03.13 | ₩25,625 | ₩26,000 | ₩24,123 | ₩24,123 | -5.86% | 198.2만 |
|---|
| 2026.03.12 | ₩25,477 | ₩25,839 | ₩24,953 | ₩25,249 | -0.89% | 164.6만 |
|---|
| 2026.03.11 | ₩25,926 | ₩26,295 | ₩25,370 | ₩25,906 | -0.08% | 149.3만 |
|---|
| 2026.03.10 | ₩26,201 | ₩27,220 | ₩25,450 | ₩26,107 | -0.36% | 165.5만 |
|---|
| 2026.03.09 | ₩25,370 | ₩26,644 | ₩24,833 | ₩26,550 | +4.65% | 252.5만 |
|---|
| 2026.03.06 | ₩26,644 | ₩26,644 | ₩25,209 | ₩25,826 | -3.07% | 295.8만 |
|---|
| 2026.03.05 | ₩28,668 | ₩28,923 | ₩26,872 | ₩26,912 | -6.13% | 213.4만 |
|---|
| 2026.03.04 | ₩27,958 | ₩28,749 | ₩27,193 | ₩28,709 | +2.69% | 179.9만 |
|---|
| 2026.03.03 | ₩28,280 | ₩28,742 | ₩27,509 | ₩28,065 | -0.76% | 170.1만 |
|---|
| 2026.03.02 | ₩27,706 | ₩29,446 | ₩27,706 | ₩29,191 | +5.36% | 190.5만 |
|---|
| 2026.02.27 | ₩29,098 | ₩29,098 | ₩28,313 | ₩28,977 | -0.41% | 222.9만 |
|---|
| 2026.02.26 | ₩29,379 | ₩30,050 | ₩28,494 | ₩29,728 | +1.19% | 161.8만 |
|---|
| 2026.02.25 | ₩31,994 | ₩32,919 | ₩29,245 | ₩29,325 | -8.34% | 644.5만 |
|---|
| 2026.02.24 | ₩29,956 | ₩31,846 | ₩29,956 | ₩31,820 | +6.22% | 241.6만 |
|---|
| 2026.02.23 | ₩30,800 | ₩30,800 | ₩29,265 | ₩30,210 | -1.92% | 160.4만 |
|---|
| 2026.02.20 | ₩28,883 | ₩31,364 | ₩28,829 | ₩30,586 | +5.90% | 360.5만 |
|---|
| 2026.02.19 | ₩29,553 | ₩29,942 | ₩29,218 | ₩29,647 | +0.32% | 190.2만 |
|---|
| 2026.02.18 | ₩28,937 | ₩29,701 | ₩28,695 | ₩29,620 | +2.36% | 130.6만 |
|---|
| 2026.02.17 | ₩28,950 | ₩29,165 | ₩28,273 | ₩28,937 | -0.05% | 111.3만 |
|---|
| 2026.02.13 | ₩28,521 | ₩29,312 | ₩28,186 | ₩28,990 | +1.65% | 132.7만 |
|---|
| 2026.02.12 | ₩29,419 | ₩30,130 | ₩28,213 | ₩28,454 | -3.28% | 87.8만 |
|---|
| 2026.02.11 | ₩29,808 | ₩30,278 | ₩29,084 | ₩29,312 | -1.66% | 112만 |
|---|
| 2026.02.10 | ₩29,205 | ₩30,130 | ₩28,836 | ₩29,299 | +0.32% | 115.5만 |
|---|
| 2026.02.09 | ₩29,634 | ₩29,889 | ₩28,923 | ₩29,017 | -2.08% | 119.9만 |
|---|
| 2026.02.06 | ₩28,762 | ₩30,157 | ₩28,286 | ₩29,848 | +3.78% | 195만 |
|---|
| 2026.02.05 | ₩28,253 | ₩28,702 | ₩27,757 | ₩28,132 | -0.43% | 174.8만 |
|---|
| 2026.02.04 | ₩27,086 | ₩28,776 | ₩26,530 | ₩28,695 | +5.94% | 257만 |
|---|
| 2026.02.03 | ₩26,805 | ₩27,448 | ₩26,121 | ₩26,644 | -0.60% | 226.4만 |
|---|
| 2026.02.02 | ₩26,469 | ₩27,334 | ₩26,181 | ₩26,818 | +1.32% | 231.4만 |
|---|
| 2026.01.30 | ₩26,845 | ₩27,113 | ₩26,188 | ₩26,858 | +0.05% | 205.1만 |
|---|
| 2026.01.29 | ₩27,193 | ₩27,669 | ₩26,724 | ₩27,073 | -0.44% | 365만 |
|---|
| 2026.01.28 | ₩27,462 | ₩27,609 | ₩26,992 | ₩27,140 | -1.17% | 142만 |
|---|
| 2026.01.27 | ₩27,368 | ₩27,703 | ₩26,952 | ₩27,381 | +0.05% | 137.8만 |
|---|
| 2026.01.26 | ₩28,387 | ₩28,762 | ₩27,247 | ₩27,408 | -3.45% | 139.6만 |
|---|
| 2026.01.23 | ₩28,695 | ₩28,870 | ₩28,119 | ₩28,320 | -1.31% | 134.8만 |
|---|
| 2026.01.22 | ₩29,325 | ₩29,419 | ₩28,722 | ₩28,816 | -1.74% | 135.8만 |
|---|
| 2026.01.21 | ₩28,561 | ₩29,352 | ₩28,038 | ₩28,990 | +1.50% | 195.7만 |
|---|
| 2026.01.20 | ₩29,634 | ₩30,070 | ₩28,896 | ₩29,098 | -1.81% | 135.2만 |
|---|
| 2026.01.16 | ₩29,889 | ₩30,385 | ₩29,795 | ₩30,170 | +0.94% | 160.1만 |
|---|
| 2026.01.15 | ₩29,875 | ₩30,318 | ₩29,507 | ₩30,063 | +0.63% | 183.2만 |
|---|
| 2026.01.14 | ₩29,044 | ₩29,634 | ₩28,816 | ₩29,580 | +1.85% | 108.1만 |
|---|
| 2026.01.13 | ₩29,352 | ₩29,533 | ₩28,870 | ₩29,057 | -1.01% | 114.1만 |
|---|
| 2026.01.12 | ₩29,285 | ₩29,620 | ₩28,883 | ₩29,299 | +0.05% | 166.5만 |
|---|
| 2026.01.09 | ₩28,870 | ₩29,486 | ₩28,340 | ₩29,339 | +1.63% | 181.6만 |
|---|
| 2026.01.08 | ₩27,314 | ₩28,883 | ₩27,314 | ₩28,548 | +4.52% | 206.5만 |
|---|
| 2026.01.07 | ₩28,843 | ₩28,856 | ₩27,555 | ₩27,663 | -4.09% | 184.6만 |
|---|
| 2026.01.06 | ₩26,603 | ₩29,004 | ₩26,295 | ₩28,883 | +8.57% | 313.1만 |
|---|
| 2026.01.05 | ₩26,295 | ₩27,716 | ₩26,161 | ₩26,550 | +0.97% | 299만 |
|---|
| 2026.01.02 | ₩25,611 | ₩26,563 | ₩25,309 | ₩26,107 | +1.94% | 158.5만 |
|---|
| 2025.12.31 | ₩25,437 | ₩25,611 | ₩25,061 | ₩25,249 | -0.74% | 171.4만 |
|---|
| 2025.12.30 | ₩25,799 | ₩26,121 | ₩25,470 | ₩25,477 | -1.25% | 158.9만 |
|---|
| 2025.12.29 | ₩26,255 | ₩26,550 | ₩25,685 | ₩25,879 | -1.43% | 159.9만 |
|---|
| 2025.12.26 | ₩26,174 | ₩26,483 | ₩25,960 | ₩26,469 | +1.13% | 105.8만 |
|---|
| 2025.12.24 | ₩26,094 | ₩26,241 | ₩25,812 | ₩26,188 | +0.36% | 62.2만 |
|---|
| 2025.12.23 | ₩26,188 | ₩26,268 | ₩25,718 | ₩26,107 | -0.31% | 125.3만 |
|---|
| 2025.12.22 | ₩25,209 | ₩26,429 | ₩25,008 | ₩26,228 | +4.04% | 240.1만 |
|---|
| 2025.12.19 | ₩24,579 | ₩25,464 | ₩24,512 | ₩25,289 | +2.89% | 383.2만 |
|---|
| 2025.12.18 | ₩26,161 | ₩27,006 | ₩24,552 | ₩24,713 | -5.54% | 330.8만 |
|---|
| 2025.12.17 | ₩25,933 | ₩26,456 | ₩25,537 | ₩25,692 | -0.93% | 385.6만 |
|---|
| 2025.12.16 | ₩26,724 | ₩26,932 | ₩25,665 | ₩26,040 | -2.56% | 340.9만 |
|---|
| 2025.12.15 | ₩27,623 | ₩27,770 | ₩26,563 | ₩26,671 | -3.45% | 295.4만 |
|---|
| 2025.12.12 | ₩28,615 | ₩28,883 | ₩27,073 | ₩27,354 | -4.40% | 280.7만 |
|---|
| 2025.12.11 | ₩29,084 | ₩29,352 | ₩28,360 | ₩28,668 | -1.43% | 255.2만 |
|---|
| 2025.12.10 | ₩27,944 | ₩29,352 | ₩27,301 | ₩28,923 | +3.50% | 303.7만 |
|---|
| 2025.12.09 | ₩27,133 | ₩27,985 | ₩26,992 | ₩27,931 | +2.94% | 221.9만 |
|---|
| 2025.12.08 | ₩27,663 | ₩27,777 | ₩26,925 | ₩27,703 | +0.15% | 250.6만 |
|---|
| 2025.12.05 | ₩28,253 | ₩28,274 | ₩27,609 | ₩27,636 | -2.18% | 247.8만 |
|---|
| 2025.12.04 | ₩28,548 | ₩28,762 | ₩28,065 | ₩28,427 | -0.42% | 273.8만 |
|---|
| 2025.12.03 | ₩26,858 | ₩28,439 | ₩26,671 | ₩28,186 | +4.94% | 293.7만 |
|---|
| 2025.12.02 | ₩26,724 | ₩27,207 | ₩26,362 | ₩26,925 | +0.75% | 255.5만 |
|---|
| 2025.12.01 | ₩26,040 | ₩27,354 | ₩25,745 | ₩26,764 | +2.78% | 485.3만 |
|---|
| 2025.11.28 | ₩27,086 | ₩27,207 | ₩26,362 | ₩26,483 | -2.23% | 190.6만 |
|---|
| 2025.11.26 | ₩25,906 | ₩27,750 | ₩25,906 | ₩27,059 | +4.45% | 736.7만 |
|---|
| 2025.11.25 | ₩24,016 | ₩25,987 | ₩23,928 | ₩25,826 | +7.54% | 559만 |
|---|
| 2025.11.24 | ₩23,305 | ₩23,922 | ₩22,983 | ₩23,801 | +2.13% | 426.5만 |
|---|
| 2025.11.21 | ₩22,071 | ₩24,069 | ₩21,937 | ₩23,613 | +6.99% | 570.6만 |
|---|
| 2025.11.20 | ₩20,408 | ₩21,454 | ₩20,221 | ₩21,253 | +4.14% | 628.1만 |
|---|
| 2025.11.19 | ₩20,784 | ₩20,905 | ₩19,993 | ₩20,087 | -3.35% | 487.1만 |
|---|
| 2025.11.18 | ₩21,656 | ₩21,803 | ₩20,355 | ₩20,650 | -4.64% | 976.3만 |
|---|
| 2025.11.17 | ₩23,560 | ₩23,687 | ₩21,723 | ₩21,803 | -7.46% | 318.9만 |
|---|
| 2025.11.14 | ₩22,809 | ₩23,707 | ₩22,541 | ₩23,560 | +3.29% | 320.3만 |
|---|
| 2025.11.13 | ₩23,935 | ₩24,217 | ₩22,728 | ₩23,131 | -3.36% | 580.8만 |
|---|
| 2025.11.12 | ₩24,069 | ₩24,646 | ₩23,452 | ₩24,391 | +1.34% | 377.5만 |
|---|
| 2025.11.11 | ₩24,686 | ₩24,686 | ₩23,674 | ₩24,069 | -2.50% | 408.5만 |
|---|
| 2025.11.10 | ₩24,760 | ₩24,793 | ₩23,573 | ₩24,485 | -1.11% | 543.6만 |
|---|
| 2025.11.07 | ₩25,920 | ₩26,369 | ₩22,192 | ₩24,505 | -5.46% | 1379.5만 |
|---|
| 2025.11.06 | ₩27,904 | ₩28,159 | ₩26,148 | ₩26,215 | -6.05% | 398.6만 |
|---|
| 2025.11.05 | ₩27,864 | ₩28,300 | ₩27,683 | ₩27,877 | +0.05% | 206.4만 |
|---|
| 2025.11.04 | ₩28,803 | ₩28,803 | ₩27,877 | ₩28,038 | -2.65% | 258.9만 |
|---|
| 2025.11.03 | ₩29,098 | ₩29,285 | ₩28,481 | ₩28,950 | -0.51% | 199.3만 |
|---|
| 2025.10.31 | ₩29,151 | ₩29,634 | ₩28,293 | ₩29,165 | +0.05% | 209.7만 |
|---|
| 2025.10.30 | ₩29,393 | ₩29,822 | ₩28,896 | ₩29,258 | -0.46% | 239.2만 |
|---|
| 2025.10.29 | ₩30,063 | ₩30,432 | ₩29,393 | ₩29,714 | -1.16% | 221.5만 |
|---|
| 2025.10.28 | ₩30,224 | ₩30,459 | ₩29,714 | ₩30,170 | -0.18% | 148.4만 |
|---|
| 2025.10.27 | ₩30,184 | ₩30,935 | ₩30,043 | ₩30,519 | +1.11% | 171.3만 |
|---|
| 2025.10.24 | ₩30,157 | ₩30,479 | ₩29,795 | ₩30,130 | -0.09% | 157.2만 |
|---|
| 2025.10.23 | ₩28,856 | ₩29,701 | ₩28,568 | ₩29,661 | +2.79% | 239.6만 |
|---|
| 2025.10.22 | ₩29,647 | ₩29,647 | ₩28,695 | ₩28,896 | -2.53% | 216.9만 |
|---|
| 2025.10.21 | ₩29,071 | ₩30,532 | ₩28,554 | ₩29,808 | +2.54% | 213.6만 |
|---|
| 2025.10.20 | ₩28,387 | ₩29,285 | ₩28,293 | ₩29,071 | +2.41% | 301.2만 |
|---|
| 2025.10.17 | ₩30,130 | ₩30,492 | ₩28,313 | ₩28,347 | -5.92% | 252.5만 |
|---|
| 2025.10.16 | ₩29,795 | ₩30,532 | ₩29,406 | ₩29,634 | -0.54% | 247.9만 |
|---|
| 2025.10.15 | ₩29,755 | ₩29,989 | ₩29,352 | ₩29,634 | -0.41% | 187.9만 |
|---|
| 2025.10.14 | ₩28,709 | ₩30,050 | ₩28,635 | ₩29,634 | +3.22% | 125만 |
|---|
| 2025.10.13 | ₩29,232 | ₩29,708 | ₩28,950 | ₩29,165 | -0.23% | 141.8만 |
|---|
| 2025.10.10 | ₩30,090 | ₩30,157 | ₩28,776 | ₩28,963 | -3.74% | 251.7만 |
|---|