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 | ₩22,553 | ₩22,927 | ₩22,212 | ₩22,800 | +1.10% | 182.8만 |
| 2026.10.08 | ₩22,386 | ₩22,747 | ₩21,972 | ₩22,506 | +0.54% | 302.8만 |
| 2026.10.07 | ₩22,747 | ₩22,894 | ₩22,059 | ₩22,546 | -0.88% | 248.5만 |
| 2026.10.06 | ₩23,094 | ₩23,655 | ₩22,733 | ₩23,187 | +0.40% | 244.1만 |
| 2026.10.05 | ₩23,107 | ₩23,401 | ₩22,413 | ₩22,800 | -1.33% | 315.8만 |
| 2026.10.02 | ₩23,428 | ₩23,568 | ₩22,934 | ₩23,107 | -1.37% | 316.3만 |
| 2026.10.01 | ₩22,747 | ₩23,254 | ₩22,179 | ₩23,000 | +1.12% | 251.9만 |
| 2026.09.30 | ₩23,495 | ₩23,495 | ₩22,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,947 |
| -2.33% |
| 239.2만 |
| 2026.09.29 | ₩23,855 | ₩24,149 | ₩22,793 | ₩23,308 | -2.30% | 363.7만 |
|---|
| 2026.09.28 | ₩23,909 | ₩24,256 | ₩23,408 | ₩23,869 | -0.17% | 311.3만 |
|---|
| 2026.09.25 | ₩23,788 | ₩24,443 | ₩23,601 | ₩24,269 | +2.02% | 274.6만 |
|---|
| 2026.09.24 | ₩23,935 | ₩24,082 | ₩23,368 | ₩23,708 | -0.95% | 371.4만 |
|---|
| 2026.09.23 | ₩24,256 | ₩24,349 | ₩23,802 | ₩23,909 | -1.43% | 393.6만 |
|---|
| 2026.09.22 | ₩24,844 | ₩24,959 | ₩24,149 | ₩24,510 | -1.34% | 371만 |
|---|
| 2026.09.21 | ₩24,470 | ₩25,111 | ₩23,682 | ₩24,176 | -1.20% | 441.3만 |
|---|
| 2026.09.18 | ₩24,390 | ₩24,403 | ₩23,855 | ₩24,269 | -0.49% | 424.2만 |
|---|
| 2026.09.17 | ₩24,710 | ₩24,829 | ₩24,109 | ₩24,456 | -1.03% | 190.1만 |
|---|
| 2026.09.16 | ₩24,309 | ₩24,897 | ₩23,895 | ₩24,136 | -0.71% | 183.6만 |
|---|
| 2026.09.15 | ₩24,723 | ₩24,951 | ₩24,036 | ₩24,122 | -2.43% | 198.9만 |
|---|
| 2026.09.14 | ₩24,269 | ₩24,817 | ₩23,802 | ₩24,683 | +1.71% | 290.2만 |
|---|
| 2026.09.11 | ₩25,391 | ₩25,498 | ₩24,797 | ₩24,924 | -1.84% | 141.9만 |
|---|
| 2026.09.10 | ₩25,471 | ₩25,885 | ₩24,797 | ₩24,957 | -2.02% | 151.5만 |
|---|
| 2026.09.09 | ₩26,527 | ₩26,887 | ₩25,712 | ₩25,859 | -2.52% | 183.6만 |
|---|
| 2026.09.08 | ₩26,754 | ₩26,967 | ₩26,473 | ₩26,540 | -0.80% | 174.7만 |
|---|
| 2026.09.04 | ₩26,032 | ₩26,834 | ₩25,823 | ₩26,687 | +2.51% | 297.6만 |
|---|
| 2026.09.03 | ₩26,446 | ₩26,660 | ₩25,752 | ₩25,992 | -1.72% | 599.9만 |
|---|
| 2026.09.02 | ₩26,273 | ₩26,674 | ₩26,039 | ₩26,153 | -0.46% | 380만 |
|---|
| 2026.09.01 | ₩27,368 | ₩27,408 | ₩26,193 | ₩26,313 | -3.86% | 238.6만 |
|---|
| 2026.08.31 | ₩27,755 | ₩27,822 | ₩27,194 | ₩27,649 | -0.38% | 196.6만 |
|---|
| 2026.08.28 | ₩28,116 | ₩28,584 | ₩27,635 | ₩27,916 | -0.71% | 153.2만 |
|---|
| 2026.08.27 | ₩28,584 | ₩28,690 | ₩27,942 | ₩27,969 | -2.15% | 164.5만 |
|---|
| 2026.08.26 | ₩28,410 | ₩29,078 | ₩28,323 | ₩28,530 | +0.42% | 171.6만 |
|---|
| 2026.08.25 | ₩30,654 | ₩30,654 | ₩28,377 | ₩28,410 | -7.32% | 199.6만 |
|---|
| 2026.08.24 | ₩29,612 | ₩30,347 | ₩29,412 | ₩30,093 | +1.62% | 307만 |
|---|
| 2026.08.21 | ₩29,706 | ₩29,973 | ₩29,064 | ₩29,572 | -0.45% | 913만 |
|---|
| 2026.08.20 | ₩29,893 | ₩30,226 | ₩29,245 | ₩29,385 | -1.70% | 207.7만 |
|---|
| 2026.08.19 | ₩30,908 | ₩31,348 | ₩29,973 | ₩30,200 | -2.29% | 209.8만 |
|---|
| 2026.08.18 | ₩31,095 | ₩31,362 | ₩30,333 | ₩30,520 | -1.85% | 238.2만 |
|---|
| 2026.08.17 | ₩31,722 | ₩32,203 | ₩30,914 | ₩31,495 | -0.72% | 205.7만 |
|---|
| 2026.08.14 | ₩30,587 | ₩32,364 | ₩30,534 | ₩31,736 | +3.76% | 189.9만 |
|---|
| 2026.08.13 | ₩29,893 | ₩30,721 | ₩29,345 | ₩30,707 | +2.73% | 406.6만 |
|---|
| 2026.08.12 | ₩31,081 | ₩31,208 | ₩29,425 | ₩29,452 | -5.24% | 605만 |
|---|
| 2026.08.11 | ₩31,215 | ₩31,883 | ₩30,454 | ₩30,574 | -2.05% | 321.7만 |
|---|
| 2026.08.10 | ₩32,377 | ₩32,651 | ₩30,667 | ₩30,841 | -4.74% | 566.3만 |
|---|
| 2026.08.07 | ₩35,115 | ₩35,683 | ₩32,390 | ₩32,551 | -7.30% | 425.1만 |
|---|
| 2026.08.06 | ₩35,342 | ₩35,656 | ₩34,367 | ₩34,487 | -2.42% | 292.8만 |
|---|
| 2026.08.05 | ₩35,476 | ₩36,718 | ₩34,995 | ₩35,476 | 0.00% | 228.9만 |
|---|
| 2026.08.04 | ₩34,888 | ₩35,623 | ₩34,367 | ₩35,609 | +2.07% | 258.2만 |
|---|
| 2026.08.03 | ₩32,697 | ₩34,581 | ₩32,444 | ₩34,354 | +5.07% | 187.8만 |
|---|
| 2026.07.31 | ₩32,323 | ₩32,664 | ₩31,869 | ₩32,430 | +0.33% | 129.4만 |
|---|
| 2026.07.30 | ₩32,591 | ₩32,971 | ₩31,682 | ₩32,096 | -1.52% | 215.8만 |
|---|
| 2026.07.29 | ₩33,940 | ₩34,127 | ₩31,970 | ₩32,217 | -5.08% | 252.5만 |
|---|
| 2026.07.28 | ₩35,723 | ₩35,916 | ₩34,006 | ₩34,354 | -3.83% | 290.9만 |
|---|
| 2026.07.27 | ₩35,916 | ₩36,384 | ₩35,275 | ₩35,770 | -0.41% | 324.1만 |
|---|
| 2026.07.24 | ₩36,063 | ₩36,451 | ₩35,315 | ₩35,396 | -1.85% | 198.1만 |
|---|
| 2026.07.23 | ₩34,901 | ₩36,210 | ₩34,821 | ₩35,903 | +2.87% | 277.7만 |
|---|
| 2026.07.22 | ₩35,542 | ₩35,743 | ₩34,768 | ₩35,222 | -0.90% | 201.7만 |
|---|
| 2026.07.21 | ₩35,396 | ₩35,636 | ₩34,581 | ₩35,422 | +0.08% | 238.8만 |
|---|
| 2026.07.20 | ₩36,972 | ₩36,972 | ₩34,835 | ₩34,848 | -5.74% | 213.4만 |
|---|
| 2026.07.17 | ₩35,142 | ₩36,457 | ₩35,008 | ₩36,364 | +3.48% | 166.6만 |
|---|
| 2026.07.16 | ₩36,090 | ₩36,891 | ₩35,649 | ₩35,997 | -0.26% | 139.8만 |
|---|
| 2026.07.15 | ₩36,063 | ₩36,517 | ₩35,583 | ₩36,397 | +0.93% | 190.4만 |
|---|
| 2026.07.14 | ₩35,663 | ₩35,990 | ₩35,062 | ₩35,850 | +0.52% | 125.6만 |
|---|
| 2026.07.13 | ₩34,995 | ₩35,489 | ₩34,367 | ₩35,142 | +0.42% | 153.1만 |
|---|
| 2026.07.10 | ₩34,474 | ₩35,743 | ₩34,220 | ₩35,048 | +1.67% | 194.3만 |
|---|
| 2026.07.09 | ₩33,793 | ₩34,541 | ₩33,285 | ₩34,434 | +1.90% | 170.3만 |
|---|
| 2026.07.08 | ₩34,207 | ₩34,414 | ₩33,339 | ₩33,566 | -1.87% | 156.1만 |
|---|
| 2026.07.07 | ₩35,476 | ₩35,502 | ₩33,940 | ₩34,287 | -3.35% | 178.3만 |
|---|
| 2026.07.06 | ₩35,663 | ₩36,891 | ₩34,915 | ₩35,396 | -0.75% | 193.1만 |
|---|
| 2026.07.02 | ₩36,704 | ₩37,212 | ₩35,209 | ₩35,609 | -2.98% | 232.2만 |
|---|
| 2026.07.01 | ₩38,134 | ₩38,768 | ₩36,451 | ₩36,544 | -4.17% | 229.9만 |
|---|
| 2026.06.30 | ₩38,361 | ₩38,935 | ₩38,207 | ₩38,548 | +0.49% | 140.7만 |
|---|
| 2026.06.29 | ₩38,574 | ₩38,574 | ₩37,466 | ₩38,401 | -0.45% | 206.9만 |
|---|
| 2026.06.26 | ₩38,401 | ₩38,975 | ₩37,960 | ₩38,548 | +0.38% | 412.3만 |
|---|
| 2026.06.25 | ₩39,256 | ₩39,763 | ₩38,294 | ₩38,828 | -1.09% | 171만 |
|---|
| 2026.06.24 | ₩37,412 | ₩38,561 | ₩36,851 | ₩38,534 | +3.00% | 156.1만 |
|---|
| 2026.06.23 | ₩37,653 | ₩38,321 | ₩36,878 | ₩37,199 | -1.21% | 204.5만 |
|---|
| 2026.06.22 | ₩38,508 | ₩39,229 | ₩38,234 | ₩38,775 | +0.69% | 176.2만 |
|---|
| 2026.06.18 | ₩37,880 | ₩38,862 | ₩37,613 | ₩38,521 | +1.69% | 258.9만 |
|---|
| 2026.06.17 | ₩37,626 | ₩38,755 | ₩37,078 | ₩37,185 | -1.17% | 210.4만 |
|---|
| 2026.06.16 | ₩38,054 | ₩38,468 | ₩37,813 | ₩37,973 | -0.21% | 140.8만 |
|---|
| 2026.06.15 | ₩38,347 | ₩38,828 | ₩37,700 | ₩37,800 | -1.43% | 183.4만 |
|---|
| 2026.06.12 | ₩36,918 | ₩37,639 | ₩35,749 | ₩37,573 | +1.77% | 132만 |
|---|
| 2026.06.11 | ₩34,688 | ₩36,865 | ₩34,688 | ₩36,611 | +5.54% | 180.7만 |
|---|
| 2026.06.10 | ₩36,277 | ₩37,025 | ₩35,202 | ₩35,355 | -2.54% | 173.8만 |
|---|
| 2026.06.09 | ₩36,237 | ₩37,466 | ₩35,663 | ₩36,771 | +1.47% | 168.7만 |
|---|
| 2026.06.08 | ₩35,342 | ₩36,644 | ₩34,113 | ₩35,943 | +1.70% | 302.5만 |
|---|
| 2026.06.05 | ₩35,131 | ₩35,609 | ₩34,661 | ₩35,008 | -0.35% | 216.2만 |
|---|
| 2026.06.04 | ₩34,888 | ₩36,063 | ₩34,621 | ₩35,369 | +1.38% | 290.9만 |
|---|
| 2026.06.03 | ₩34,006 | ₩34,674 | ₩33,532 | ₩34,621 | +1.81% | 175.6만 |
|---|
| 2026.06.02 | ₩33,606 | ₩34,340 | ₩33,492 | ₩34,113 | +1.51% | 197.6만 |
|---|
| 2026.06.01 | ₩33,365 | ₩35,168 | ₩32,878 | ₩33,632 | +0.80% | 192.2만 |
|---|
| 2026.05.29 | ₩34,407 | ₩34,981 | ₩33,940 | ₩34,367 | -0.12% | 166.2만 |
|---|
| 2026.05.28 | ₩34,127 | ₩34,955 | ₩33,579 | ₩34,514 | +1.14% | 132.3만 |
|---|
| 2026.05.27 | ₩34,941 | ₩35,088 | ₩34,153 | ₩34,233 | -2.03% | 165.8만 |
|---|
| 2026.05.26 | ₩33,619 | ₩34,447 | ₩33,192 | ₩34,420 | +2.38% | 141.2만 |
|---|
| 2026.05.22 | ₩32,257 | ₩33,592 | ₩32,257 | ₩33,098 | +2.61% | 164.9만 |
|---|
| 2026.05.21 | ₩31,255 | ₩32,310 | ₩30,774 | ₩32,243 | +3.16% | 184.2만 |
|---|
| 2026.05.20 | ₩30,827 | ₩32,016 | ₩30,295 | ₩31,736 | +2.95% | 194.4만 |
|---|
| 2026.05.19 | ₩31,749 | ₩32,083 | ₩30,454 | ₩30,534 | -3.83% | 232.9만 |
|---|
| 2026.05.18 | ₩32,991 | ₩33,405 | ₩31,943 | ₩32,056 | -2.83% | 256.2만 |
|---|
| 2026.05.15 | ₩34,193 | ₩34,294 | ₩32,604 | ₩32,697 | -4.38% | 258.3만 |
|---|
| 2026.05.14 | ₩34,955 | ₩35,529 | ₩34,621 | ₩34,901 | -0.15% | 227.5만 |
|---|
| 2026.05.13 | ₩36,357 | ₩36,865 | ₩34,521 | ₩34,581 | -4.89% | 327.3만 |
|---|
| 2026.05.12 | ₩36,157 | ₩36,598 | ₩34,674 | ₩36,090 | -0.18% | 489.3만 |
|---|
| 2026.05.11 | ₩37,933 | ₩37,987 | ₩35,342 | ₩35,676 | -5.95% | 462.6만 |
|---|
| 2026.05.08 | ₩35,295 | ₩38,407 | ₩34,033 | ₩37,533 | +6.34% | 1333.6만 |
|---|
| 2026.05.07 | ₩31,255 | ₩31,602 | ₩30,567 | ₩31,121 | -0.43% | 301.8만 |
|---|
| 2026.05.06 | ₩30,841 | ₩31,522 | ₩30,173 | ₩31,255 | +1.34% | 269.5만 |
|---|
| 2026.05.05 | ₩29,385 | ₩30,707 | ₩29,385 | ₩30,507 | +3.82% | 199.3만 |
|---|
| 2026.05.04 | ₩30,267 | ₩30,407 | ₩29,084 | ₩29,225 | -3.44% | 184.6만 |
|---|
| 2026.05.01 | ₩30,467 | ₩30,574 | ₩29,899 | ₩30,307 | -0.53% | 318.6만 |
|---|
| 2026.04.30 | ₩29,839 | ₩30,427 | ₩29,692 | ₩30,240 | +1.34% | 413.1만 |
|---|
| 2026.04.29 | ₩30,534 | ₩30,534 | ₩29,125 | ₩29,465 | -3.50% | 245.5만 |
|---|
| 2026.04.28 | ₩30,093 | ₩31,201 | ₩29,913 | ₩30,560 | +1.55% | 267.5만 |
|---|
| 2026.04.27 | ₩30,587 | ₩30,701 | ₩29,846 | ₩30,427 | -0.52% | 225.5만 |
|---|
| 2026.04.24 | ₩30,053 | ₩30,467 | ₩29,091 | ₩30,267 | +0.71% | 324.6만 |
|---|
| 2026.04.23 | ₩29,432 | ₩31,008 | ₩28,837 | ₩30,039 | +2.06% | 615만 |
|---|
| 2026.04.22 | ₩29,291 | ₩29,599 | ₩28,697 | ₩29,024 | -0.91% | 297.1만 |
|---|
| 2026.04.21 | ₩28,517 | ₩29,612 | ₩28,443 | ₩28,891 | +1.31% | 306.1만 |
|---|
| 2026.04.20 | ₩27,221 | ₩28,971 | ₩26,894 | ₩28,450 | +4.51% | 286.8만 |
|---|
| 2026.04.17 | ₩25,779 | ₩27,568 | ₩25,625 | ₩27,021 | +4.82% | 242.6만 |
|---|
| 2026.04.16 | ₩25,458 | ₩25,638 | ₩24,937 | ₩25,324 | -0.52% | 139.8만 |
|---|
| 2026.04.15 | ₩25,471 | ₩25,672 | ₩25,117 | ₩25,458 | -0.05% | 151만 |
|---|
| 2026.04.14 | ₩25,832 | ₩26,066 | ₩25,378 | ₩25,498 | -1.29% | 129.1만 |
|---|
| 2026.04.13 | ₩24,657 | ₩25,645 | ₩24,297 | ₩25,618 | +3.90% | 159.6만 |
|---|
| 2026.04.10 | ₩25,057 | ₩25,231 | ₩24,563 | ₩24,924 | -0.53% | 108.4만 |
|---|
| 2026.04.09 | ₩24,870 | ₩25,418 | ₩24,603 | ₩24,937 | +0.27% | 176.8만 |
|---|
| 2026.04.08 | ₩25,485 | ₩26,219 | ₩25,117 | ₩25,164 | -1.26% | 221.8만 |
|---|
| 2026.04.07 | ₩23,909 | ₩24,416 | ₩23,575 | ₩24,376 | +1.96% | 219.6만 |
|---|
| 2026.04.06 | ₩23,134 | ₩24,176 | ₩22,960 | ₩24,136 | +4.33% | 167.3만 |
|---|
| 2026.04.02 | ₩22,747 | ₩24,082 | ₩22,386 | ₩23,227 | +2.11% | 163.4만 |
|---|
| 2026.04.01 | ₩23,227 | ₩23,802 | ₩22,960 | ₩23,535 | +1.32% | 227만 |
|---|
| 2026.03.31 | ₩22,653 | ₩23,668 | ₩22,186 | ₩23,187 | +2.36% | 282.1만 |
|---|
| 2026.03.30 | ₩23,161 | ₩23,161 | ₩22,065 | ₩22,132 | -4.44% | 275.3만 |
|---|
| 2026.03.27 | ₩24,363 | ₩24,516 | ₩22,713 | ₩22,853 | -6.20% | 204.2만 |
|---|
| 2026.03.26 | ₩24,590 | ₩24,991 | ₩24,056 | ₩24,643 | +0.22% | 238.8만 |
|---|
| 2026.03.25 | ₩24,750 | ₩24,977 | ₩24,029 | ₩24,910 | +0.65% | 119.2만 |
|---|
| 2026.03.24 | ₩23,855 | ₩24,750 | ₩23,682 | ₩24,403 | +2.30% | 144만 |
|---|
| 2026.03.23 | ₩23,548 | ₩24,777 | ₩23,521 | ₩24,176 | +2.67% | 171.3만 |
|---|
| 2026.03.20 | ₩22,813 | ₩23,241 | ₩22,426 | ₩22,747 | -0.29% | 413.1만 |
|---|
| 2026.03.19 | ₩22,880 | ₩23,189 | ₩22,186 | ₩22,693 | -0.82% | 273.2만 |
|---|
| 2026.03.18 | ₩23,588 | ₩23,937 | ₩23,254 | ₩23,268 | -1.36% | 228.7만 |
|---|
| 2026.03.17 | ₩24,109 | ₩24,697 | ₩23,575 | ₩23,601 | -2.11% | 147만 |
|---|
| 2026.03.16 | ₩24,229 | ₩24,333 | ₩23,615 | ₩23,748 | -1.98% | 254.9만 |
|---|
| 2026.03.13 | ₩25,525 | ₩25,899 | ₩24,029 | ₩24,029 | -5.86% | 198.2만 |
|---|
| 2026.03.12 | ₩25,378 | ₩25,739 | ₩24,856 | ₩25,151 | -0.89% | 164.6만 |
|---|
| 2026.03.11 | ₩25,825 | ₩26,193 | ₩25,271 | ₩25,805 | -0.08% | 149.3만 |
|---|
| 2026.03.10 | ₩26,099 | ₩27,114 | ₩25,351 | ₩26,006 | -0.36% | 165.5만 |
|---|
| 2026.03.09 | ₩25,271 | ₩26,540 | ₩24,737 | ₩26,446 | +4.65% | 252.5만 |
|---|
| 2026.03.06 | ₩26,540 | ₩26,540 | ₩25,111 | ₩25,725 | -3.07% | 295.8만 |
|---|
| 2026.03.05 | ₩28,557 | ₩28,811 | ₩26,767 | ₩26,807 | -6.13% | 213.4만 |
|---|
| 2026.03.04 | ₩27,849 | ₩28,637 | ₩27,088 | ₩28,597 | +2.69% | 179.9만 |
|---|
| 2026.03.03 | ₩28,169 | ₩28,630 | ₩27,401 | ₩27,956 | -0.76% | 170.1만 |
|---|
| 2026.03.02 | ₩27,598 | ₩29,332 | ₩27,598 | ₩29,078 | +5.36% | 190.5만 |
|---|
| 2026.02.27 | ₩28,984 | ₩28,984 | ₩28,203 | ₩28,864 | -0.41% | 222.9만 |
|---|
| 2026.02.26 | ₩29,265 | ₩29,933 | ₩28,383 | ₩29,612 | +1.19% | 161.8만 |
|---|
| 2026.02.25 | ₩31,869 | ₩32,791 | ₩29,131 | ₩29,211 | -8.34% | 644.5만 |
|---|
| 2026.02.24 | ₩29,839 | ₩31,722 | ₩29,839 | ₩31,696 | +6.22% | 241.6만 |
|---|
| 2026.02.23 | ₩30,681 | ₩30,681 | ₩29,151 | ₩30,093 | -1.92% | 160.4만 |
|---|
| 2026.02.20 | ₩28,771 | ₩31,242 | ₩28,717 | ₩30,467 | +5.90% | 360.5만 |
|---|
| 2026.02.19 | ₩29,438 | ₩29,826 | ₩29,104 | ₩29,532 | +0.32% | 190.2만 |
|---|
| 2026.02.18 | ₩28,824 | ₩29,585 | ₩28,584 | ₩29,505 | +2.36% | 130.6만 |
|---|
| 2026.02.17 | ₩28,837 | ₩29,051 | ₩28,163 | ₩28,824 | -0.05% | 111.3만 |
|---|
| 2026.02.13 | ₩28,410 | ₩29,198 | ₩28,076 | ₩28,877 | +1.65% | 132.7만 |
|---|
| 2026.02.12 | ₩29,305 | ₩30,013 | ₩28,103 | ₩28,343 | -3.28% | 87.8만 |
|---|
| 2026.02.11 | ₩29,692 | ₩30,160 | ₩28,971 | ₩29,198 | -1.66% | 112만 |
|---|
| 2026.02.10 | ₩29,091 | ₩30,013 | ₩28,724 | ₩29,185 | +0.32% | 115.5만 |
|---|
| 2026.02.09 | ₩29,519 | ₩29,772 | ₩28,811 | ₩28,904 | -2.08% | 119.9만 |
|---|
| 2026.02.06 | ₩28,650 | ₩30,039 | ₩28,176 | ₩29,732 | +3.78% | 195만 |
|---|
| 2026.02.05 | ₩28,143 | ₩28,590 | ₩27,649 | ₩28,023 | -0.43% | 174.8만 |
|---|
| 2026.02.04 | ₩26,981 | ₩28,664 | ₩26,426 | ₩28,584 | +5.94% | 257만 |
|---|
| 2026.02.03 | ₩26,700 | ₩27,341 | ₩26,019 | ₩26,540 | -0.60% | 226.4만 |
|---|
| 2026.02.02 | ₩26,366 | ₩27,228 | ₩26,079 | ₩26,714 | +1.32% | 231.4만 |
|---|
| 2026.01.30 | ₩26,740 | ₩27,007 | ₩26,086 | ₩26,754 | +0.05% | 205.1만 |
|---|
| 2026.01.29 | ₩27,088 | ₩27,562 | ₩26,620 | ₩26,967 | -0.44% | 365만 |
|---|
| 2026.01.28 | ₩27,355 | ₩27,502 | ₩26,887 | ₩27,034 | -1.17% | 142만 |
|---|
| 2026.01.27 | ₩27,261 | ₩27,595 | ₩26,847 | ₩27,275 | +0.05% | 137.8만 |
|---|
| 2026.01.26 | ₩28,276 | ₩28,650 | ₩27,141 | ₩27,301 | -3.45% | 139.6만 |
|---|
| 2026.01.23 | ₩28,584 | ₩28,757 | ₩28,009 | ₩28,210 | -1.31% | 134.8만 |
|---|
| 2026.01.22 | ₩29,211 | ₩29,305 | ₩28,610 | ₩28,704 | -1.74% | 135.8만 |
|---|
| 2026.01.21 | ₩28,450 | ₩29,238 | ₩27,929 | ₩28,877 | +1.50% | 195.7만 |
|---|
| 2026.01.20 | ₩29,519 | ₩29,953 | ₩28,784 | ₩28,984 | -1.81% | 135.2만 |
|---|
| 2026.01.16 | ₩29,772 | ₩30,267 | ₩29,679 | ₩30,053 | +0.94% | 160.1만 |
|---|
| 2026.01.15 | ₩29,759 | ₩30,200 | ₩29,392 | ₩29,946 | +0.63% | 183.2만 |
|---|
| 2026.01.14 | ₩28,931 | ₩29,519 | ₩28,704 | ₩29,465 | +1.85% | 108.1만 |
|---|
| 2026.01.13 | ₩29,238 | ₩29,418 | ₩28,757 | ₩28,944 | -1.01% | 114.1만 |
|---|
| 2026.01.12 | ₩29,171 | ₩29,505 | ₩28,771 | ₩29,185 | +0.05% | 166.5만 |
|---|
| 2026.01.09 | ₩28,757 | ₩29,372 | ₩28,230 | ₩29,225 | +1.63% | 181.6만 |
|---|
| 2026.01.08 | ₩27,208 | ₩28,771 | ₩27,208 | ₩28,437 | +4.52% | 206.5만 |
|---|
| 2026.01.07 | ₩28,730 | ₩28,744 | ₩27,448 | ₩27,555 | -4.09% | 184.6만 |
|---|
| 2026.01.06 | ₩26,500 | ₩28,891 | ₩26,193 | ₩28,771 | +8.57% | 313.1만 |
|---|
| 2026.01.05 | ₩26,193 | ₩27,609 | ₩26,059 | ₩26,446 | +0.97% | 299만 |
|---|
| 2026.01.02 | ₩25,511 | ₩26,460 | ₩25,211 | ₩26,006 | +1.94% | 158.5만 |
|---|
| 2025.12.31 | ₩25,338 | ₩25,511 | ₩24,964 | ₩25,151 | -0.74% | 171.4만 |
|---|
| 2025.12.30 | ₩25,698 | ₩26,019 | ₩25,371 | ₩25,378 | -1.25% | 158.9만 |
|---|
| 2025.12.29 | ₩26,153 | ₩26,446 | ₩25,585 | ₩25,779 | -1.43% | 159.9만 |
|---|
| 2025.12.26 | ₩26,072 | ₩26,380 | ₩25,859 | ₩26,366 | +1.13% | 105.8만 |
|---|
| 2025.12.24 | ₩25,992 | ₩26,139 | ₩25,712 | ₩26,086 | +0.36% | 62.2만 |
|---|
| 2025.12.23 | ₩26,086 | ₩26,166 | ₩25,618 | ₩26,006 | -0.31% | 125.3만 |
|---|
| 2025.12.22 | ₩25,111 | ₩26,326 | ₩24,910 | ₩26,126 | +4.04% | 240.1만 |
|---|
| 2025.12.19 | ₩24,483 | ₩25,365 | ₩24,416 | ₩25,191 | +2.89% | 383.2만 |
|---|
| 2025.12.18 | ₩26,059 | ₩26,901 | ₩24,456 | ₩24,617 | -5.54% | 330.8만 |
|---|
| 2025.12.17 | ₩25,832 | ₩26,353 | ₩25,438 | ₩25,592 | -0.93% | 385.6만 |
|---|
| 2025.12.16 | ₩26,620 | ₩26,827 | ₩25,565 | ₩25,939 | -2.56% | 340.9만 |
|---|
| 2025.12.15 | ₩27,515 | ₩27,662 | ₩26,460 | ₩26,567 | -3.45% | 295.4만 |
|---|
| 2025.12.12 | ₩28,503 | ₩28,771 | ₩26,967 | ₩27,248 | -4.40% | 280.7만 |
|---|
| 2025.12.11 | ₩28,971 | ₩29,238 | ₩28,250 | ₩28,557 | -1.43% | 255.2만 |
|---|
| 2025.12.10 | ₩27,836 | ₩29,238 | ₩27,194 | ₩28,811 | +3.50% | 303.7만 |
|---|
| 2025.12.09 | ₩27,027 | ₩27,876 | ₩26,887 | ₩27,822 | +2.94% | 221.9만 |
|---|
| 2025.12.08 | ₩27,555 | ₩27,669 | ₩26,820 | ₩27,595 | +0.15% | 250.6만 |
|---|
| 2025.12.05 | ₩28,143 | ₩28,164 | ₩27,502 | ₩27,528 | -2.18% | 247.8만 |
|---|
| 2025.12.04 | ₩28,437 | ₩28,650 | ₩27,956 | ₩28,316 | -0.42% | 273.8만 |
|---|
| 2025.12.03 | ₩26,754 | ₩28,328 | ₩26,567 | ₩28,076 | +4.94% | 293.7만 |
|---|
| 2025.12.02 | ₩26,620 | ₩27,101 | ₩26,259 | ₩26,820 | +0.75% | 255.5만 |
|---|
| 2025.12.01 | ₩25,939 | ₩27,248 | ₩25,645 | ₩26,660 | +2.78% | 485.3만 |
|---|
| 2025.11.28 | ₩26,981 | ₩27,101 | ₩26,259 | ₩26,380 | -2.23% | 190.6만 |
|---|
| 2025.11.26 | ₩25,805 | ₩27,642 | ₩25,805 | ₩26,954 | +4.45% | 736.7만 |
|---|
| 2025.11.25 | ₩23,922 | ₩25,885 | ₩23,835 | ₩25,725 | +7.54% | 559만 |
|---|
| 2025.11.24 | ₩23,214 | ₩23,829 | ₩22,894 | ₩23,708 | +2.13% | 426.5만 |
|---|
| 2025.11.21 | ₩21,985 | ₩23,975 | ₩21,852 | ₩23,521 | +6.99% | 570.6만 |
|---|
| 2025.11.20 | ₩20,329 | ₩21,371 | ₩20,142 | ₩21,171 | +4.14% | 628.1만 |
|---|
| 2025.11.19 | ₩20,703 | ₩20,823 | ₩19,915 | ₩20,008 | -3.35% | 487.1만 |
|---|
| 2025.11.18 | ₩21,571 | ₩21,718 | ₩20,276 | ₩20,569 | -4.64% | 976.3만 |
|---|
| 2025.11.17 | ₩23,468 | ₩23,595 | ₩21,638 | ₩21,718 | -7.46% | 318.9만 |
|---|
| 2025.11.14 | ₩22,720 | ₩23,615 | ₩22,453 | ₩23,468 | +3.29% | 320.3만 |
|---|
| 2025.11.13 | ₩23,842 | ₩24,122 | ₩22,640 | ₩23,040 | -3.36% | 580.8만 |
|---|
| 2025.11.12 | ₩23,975 | ₩24,550 | ₩23,361 | ₩24,296 | +1.34% | 377.5만 |
|---|
| 2025.11.11 | ₩24,590 | ₩24,590 | ₩23,581 | ₩23,975 | -2.50% | 408.5만 |
|---|
| 2025.11.10 | ₩24,663 | ₩24,697 | ₩23,481 | ₩24,390 | -1.11% | 543.6만 |
|---|
| 2025.11.07 | ₩25,819 | ₩26,266 | ₩22,106 | ₩24,410 | -5.46% | 1379.5만 |
|---|
| 2025.11.06 | ₩27,796 | ₩28,049 | ₩26,046 | ₩26,113 | -6.05% | 398.6만 |
|---|
| 2025.11.05 | ₩27,755 | ₩28,190 | ₩27,575 | ₩27,769 | +0.05% | 206.4만 |
|---|
| 2025.11.04 | ₩28,690 | ₩28,690 | ₩27,769 | ₩27,929 | -2.65% | 258.9만 |
|---|
| 2025.11.03 | ₩28,984 | ₩29,171 | ₩28,370 | ₩28,837 | -0.51% | 199.3만 |
|---|
| 2025.10.31 | ₩29,038 | ₩29,519 | ₩28,183 | ₩29,051 | +0.05% | 209.7만 |
|---|
| 2025.10.30 | ₩29,278 | ₩29,706 | ₩28,784 | ₩29,145 | -0.46% | 239.2만 |
|---|
| 2025.10.29 | ₩29,946 | ₩30,313 | ₩29,278 | ₩29,599 | -1.16% | 221.5만 |
|---|
| 2025.10.28 | ₩30,106 | ₩30,340 | ₩29,599 | ₩30,053 | -0.18% | 148.4만 |
|---|
| 2025.10.27 | ₩30,066 | ₩30,814 | ₩29,926 | ₩30,400 | +1.11% | 171.3만 |
|---|
| 2025.10.24 | ₩30,039 | ₩30,360 | ₩29,679 | ₩30,013 | -0.09% | 157.2만 |
|---|
| 2025.10.23 | ₩28,744 | ₩29,585 | ₩28,457 | ₩29,545 | +2.79% | 239.6만 |
|---|
| 2025.10.22 | ₩29,532 | ₩29,532 | ₩28,584 | ₩28,784 | -2.53% | 216.9만 |
|---|
| 2025.10.21 | ₩28,958 | ₩30,413 | ₩28,443 | ₩29,692 | +2.54% | 213.6만 |
|---|
| 2025.10.20 | ₩28,276 | ₩29,171 | ₩28,183 | ₩28,958 | +2.41% | 301.2만 |
|---|
| 2025.10.17 | ₩30,013 | ₩30,373 | ₩28,203 | ₩28,236 | -5.92% | 252.5만 |
|---|
| 2025.10.16 | ₩29,679 | ₩30,413 | ₩29,291 | ₩29,519 | -0.54% | 247.9만 |
|---|
| 2025.10.15 | ₩29,639 | ₩29,872 | ₩29,238 | ₩29,519 | -0.41% | 187.9만 |
|---|
| 2025.10.14 | ₩28,597 | ₩29,933 | ₩28,523 | ₩29,519 | +3.22% | 125만 |
|---|
| 2025.10.13 | ₩29,118 | ₩29,592 | ₩28,837 | ₩29,051 | -0.23% | 141.8만 |
|---|
| 2025.10.10 | ₩29,973 | ₩30,039 | ₩28,664 | ₩28,851 | -3.74% | 251.7만 |
|---|