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 | ₩22,644 | ₩23,019 | ₩22,302 | ₩22,892 | +1.10% | 182.8만 |
| 2026.10.08 | ₩22,476 | ₩22,838 | ₩22,061 | ₩22,597 | +0.54% | 302.8만 |
| 2026.10.07 | ₩22,838 | ₩22,986 | ₩22,148 | ₩22,637 | -0.88% | 248.5만 |
| 2026.10.06 | ₩23,187 | ₩23,750 | ₩22,825 | ₩23,281 | +0.40% | 244.1만 |
| 2026.10.05 | ₩23,201 | ₩23,496 | ₩22,503 | ₩22,892 | -1.33% | 315.8만 |
| 2026.10.02 | ₩23,522 | ₩23,663 | ₩23,026 | ₩23,201 | -1.37% | 316.3만 |
| 2026.10.01 | ₩22,838 | ₩23,348 | ₩22,268 | ₩23,093 | +1.12% | 251.9만 |
| 2026.09.30 | ₩23,589 | ₩23,589 | ₩22,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,040 |
| -2.33% |
| 239.2만 |
| 2026.09.29 | ₩23,952 | ₩24,247 | ₩22,885 | ₩23,402 | -2.30% | 363.7만 |
|---|
| 2026.09.28 | ₩24,005 | ₩24,354 | ₩23,502 | ₩23,965 | -0.17% | 311.3만 |
|---|
| 2026.09.25 | ₩23,884 | ₩24,542 | ₩23,697 | ₩24,367 | +2.02% | 274.6만 |
|---|
| 2026.09.24 | ₩24,032 | ₩24,179 | ₩23,462 | ₩23,804 | -0.95% | 371.4만 |
|---|
| 2026.09.23 | ₩24,354 | ₩24,448 | ₩23,898 | ₩24,005 | -1.43% | 393.6만 |
|---|
| 2026.09.22 | ₩24,944 | ₩25,059 | ₩24,247 | ₩24,609 | -1.34% | 371만 |
|---|
| 2026.09.21 | ₩24,568 | ₩25,212 | ₩23,777 | ₩24,273 | -1.20% | 441.3만 |
|---|
| 2026.09.18 | ₩24,488 | ₩24,501 | ₩23,952 | ₩24,367 | -0.49% | 424.2만 |
|---|
| 2026.09.17 | ₩24,810 | ₩24,929 | ₩24,206 | ₩24,555 | -1.03% | 190.1만 |
|---|
| 2026.09.16 | ₩24,407 | ₩24,998 | ₩23,992 | ₩24,233 | -0.71% | 183.6만 |
|---|
| 2026.09.15 | ₩24,823 | ₩25,051 | ₩24,133 | ₩24,220 | -2.43% | 198.9만 |
|---|
| 2026.09.14 | ₩24,367 | ₩24,917 | ₩23,898 | ₩24,783 | +1.71% | 290.2만 |
|---|
| 2026.09.11 | ₩25,494 | ₩25,601 | ₩24,897 | ₩25,024 | -1.84% | 141.9만 |
|---|
| 2026.09.10 | ₩25,574 | ₩25,990 | ₩24,897 | ₩25,058 | -2.02% | 151.5만 |
|---|
| 2026.09.09 | ₩26,634 | ₩26,996 | ₩25,816 | ₩25,963 | -2.52% | 183.6만 |
|---|
| 2026.09.08 | ₩26,862 | ₩27,076 | ₩26,580 | ₩26,647 | -0.80% | 174.7만 |
|---|
| 2026.09.04 | ₩26,137 | ₩26,942 | ₩25,927 | ₩26,795 | +2.51% | 297.6만 |
|---|
| 2026.09.03 | ₩26,553 | ₩26,768 | ₩25,856 | ₩26,097 | -1.72% | 599.9만 |
|---|
| 2026.09.02 | ₩26,379 | ₩26,781 | ₩26,144 | ₩26,258 | -0.46% | 380만 |
|---|
| 2026.09.01 | ₩27,479 | ₩27,519 | ₩26,298 | ₩26,419 | -3.86% | 238.6만 |
|---|
| 2026.08.31 | ₩27,867 | ₩27,934 | ₩27,304 | ₩27,760 | -0.38% | 196.6만 |
|---|
| 2026.08.28 | ₩28,230 | ₩28,699 | ₩27,747 | ₩28,028 | -0.71% | 153.2만 |
|---|
| 2026.08.27 | ₩28,699 | ₩28,806 | ₩28,055 | ₩28,082 | -2.15% | 164.5만 |
|---|
| 2026.08.26 | ₩28,525 | ₩29,195 | ₩28,437 | ₩28,645 | +0.42% | 171.6만 |
|---|
| 2026.08.25 | ₩30,778 | ₩30,778 | ₩28,491 | ₩28,525 | -7.32% | 199.6만 |
|---|
| 2026.08.24 | ₩29,732 | ₩30,469 | ₩29,530 | ₩30,214 | +1.62% | 307만 |
|---|
| 2026.08.21 | ₩29,825 | ₩30,094 | ₩29,182 | ₩29,691 | -0.45% | 913만 |
|---|
| 2026.08.20 | ₩30,013 | ₩30,348 | ₩29,363 | ₩29,504 | -1.70% | 207.7만 |
|---|
| 2026.08.19 | ₩31,032 | ₩31,475 | ₩30,094 | ₩30,322 | -2.29% | 209.8만 |
|---|
| 2026.08.18 | ₩31,220 | ₩31,488 | ₩30,456 | ₩30,643 | -1.85% | 238.2만 |
|---|
| 2026.08.17 | ₩31,850 | ₩32,333 | ₩31,039 | ₩31,622 | -0.72% | 205.7만 |
|---|
| 2026.08.14 | ₩30,711 | ₩32,494 | ₩30,657 | ₩31,864 | +3.76% | 189.9만 |
|---|
| 2026.08.13 | ₩30,013 | ₩30,845 | ₩29,463 | ₩30,831 | +2.73% | 406.6만 |
|---|
| 2026.08.12 | ₩31,207 | ₩31,334 | ₩29,544 | ₩29,571 | -5.24% | 605만 |
|---|
| 2026.08.11 | ₩31,341 | ₩32,011 | ₩30,576 | ₩30,697 | -2.05% | 321.7만 |
|---|
| 2026.08.10 | ₩32,508 | ₩32,782 | ₩30,791 | ₩30,965 | -4.74% | 566.3만 |
|---|
| 2026.08.07 | ₩35,257 | ₩35,827 | ₩32,521 | ₩32,682 | -7.30% | 425.1만 |
|---|
| 2026.08.06 | ₩35,485 | ₩35,800 | ₩34,506 | ₩34,626 | -2.42% | 292.8만 |
|---|
| 2026.08.05 | ₩35,619 | ₩36,866 | ₩35,136 | ₩35,619 | 0.00% | 228.9만 |
|---|
| 2026.08.04 | ₩35,029 | ₩35,766 | ₩34,506 | ₩35,753 | +2.07% | 258.2만 |
|---|
| 2026.08.03 | ₩32,829 | ₩34,720 | ₩32,575 | ₩34,492 | +5.07% | 187.8만 |
|---|
| 2026.07.31 | ₩32,454 | ₩32,796 | ₩31,998 | ₩32,561 | +0.33% | 129.4만 |
|---|
| 2026.07.30 | ₩32,722 | ₩33,104 | ₩31,810 | ₩32,226 | -1.52% | 215.8만 |
|---|
| 2026.07.29 | ₩34,077 | ₩34,264 | ₩32,099 | ₩32,347 | -5.08% | 252.5만 |
|---|
| 2026.07.28 | ₩35,867 | ₩36,061 | ₩34,144 | ₩34,492 | -3.83% | 290.9만 |
|---|
| 2026.07.27 | ₩36,061 | ₩36,531 | ₩35,418 | ₩35,914 | -0.41% | 324.1만 |
|---|
| 2026.07.24 | ₩36,209 | ₩36,598 | ₩35,458 | ₩35,538 | -1.85% | 198.1만 |
|---|
| 2026.07.23 | ₩35,042 | ₩36,356 | ₩34,962 | ₩36,048 | +2.87% | 277.7만 |
|---|
| 2026.07.22 | ₩35,686 | ₩35,887 | ₩34,908 | ₩35,364 | -0.90% | 201.7만 |
|---|
| 2026.07.21 | ₩35,538 | ₩35,780 | ₩34,720 | ₩35,565 | +0.08% | 238.8만 |
|---|
| 2026.07.20 | ₩37,121 | ₩37,121 | ₩34,975 | ₩34,989 | -5.74% | 213.4만 |
|---|
| 2026.07.17 | ₩35,284 | ₩36,605 | ₩35,149 | ₩36,511 | +3.48% | 166.6만 |
|---|
| 2026.07.16 | ₩36,236 | ₩37,040 | ₩35,793 | ₩36,142 | -0.26% | 139.8만 |
|---|
| 2026.07.15 | ₩36,209 | ₩36,665 | ₩35,726 | ₩36,544 | +0.93% | 190.4만 |
|---|
| 2026.07.14 | ₩35,807 | ₩36,135 | ₩35,203 | ₩35,994 | +0.52% | 125.6만 |
|---|
| 2026.07.13 | ₩35,136 | ₩35,632 | ₩34,506 | ₩35,284 | +0.42% | 153.1만 |
|---|
| 2026.07.10 | ₩34,613 | ₩35,887 | ₩34,358 | ₩35,190 | +1.67% | 194.3만 |
|---|
| 2026.07.09 | ₩33,929 | ₩34,680 | ₩33,419 | ₩34,573 | +1.90% | 170.3만 |
|---|
| 2026.07.08 | ₩34,345 | ₩34,553 | ₩33,473 | ₩33,701 | -1.87% | 156.1만 |
|---|
| 2026.07.07 | ₩35,619 | ₩35,646 | ₩34,077 | ₩34,425 | -3.35% | 178.3만 |
|---|
| 2026.07.06 | ₩35,807 | ₩37,040 | ₩35,056 | ₩35,538 | -0.75% | 193.1만 |
|---|
| 2026.07.02 | ₩36,853 | ₩37,362 | ₩35,351 | ₩35,753 | -2.98% | 232.2만 |
|---|
| 2026.07.01 | ₩38,288 | ₩38,925 | ₩36,598 | ₩36,692 | -4.17% | 229.9만 |
|---|
| 2026.06.30 | ₩38,516 | ₩39,092 | ₩38,361 | ₩38,703 | +0.49% | 140.7만 |
|---|
| 2026.06.29 | ₩38,730 | ₩38,730 | ₩37,617 | ₩38,556 | -0.45% | 206.9만 |
|---|
| 2026.06.26 | ₩38,556 | ₩39,132 | ₩38,113 | ₩38,703 | +0.38% | 412.3만 |
|---|
| 2026.06.25 | ₩39,414 | ₩39,924 | ₩38,448 | ₩38,985 | -1.09% | 171만 |
|---|
| 2026.06.24 | ₩37,563 | ₩38,717 | ₩37,000 | ₩38,690 | +3.00% | 156.1만 |
|---|
| 2026.06.23 | ₩37,805 | ₩38,475 | ₩37,027 | ₩37,349 | -1.21% | 204.5만 |
|---|
| 2026.06.22 | ₩38,663 | ₩39,387 | ₩38,388 | ₩38,931 | +0.69% | 176.2만 |
|---|
| 2026.06.18 | ₩38,033 | ₩39,018 | ₩37,765 | ₩38,676 | +1.69% | 258.9만 |
|---|
| 2026.06.17 | ₩37,778 | ₩38,911 | ₩37,228 | ₩37,335 | -1.17% | 210.4만 |
|---|
| 2026.06.16 | ₩38,207 | ₩38,623 | ₩37,966 | ₩38,127 | -0.21% | 140.8만 |
|---|
| 2026.06.15 | ₩38,502 | ₩38,985 | ₩37,852 | ₩37,952 | -1.43% | 183.4만 |
|---|
| 2026.06.12 | ₩37,067 | ₩37,791 | ₩35,894 | ₩37,724 | +1.77% | 132만 |
|---|
| 2026.06.11 | ₩34,828 | ₩37,014 | ₩34,828 | ₩36,759 | +5.54% | 180.7만 |
|---|
| 2026.06.10 | ₩36,423 | ₩37,174 | ₩35,344 | ₩35,498 | -2.54% | 173.8만 |
|---|
| 2026.06.09 | ₩36,383 | ₩37,617 | ₩35,807 | ₩36,920 | +1.47% | 168.7만 |
|---|
| 2026.06.08 | ₩35,485 | ₩36,792 | ₩34,251 | ₩36,088 | +1.70% | 302.5만 |
|---|
| 2026.06.05 | ₩35,273 | ₩35,753 | ₩34,801 | ₩35,149 | -0.35% | 216.2만 |
|---|
| 2026.06.04 | ₩35,029 | ₩36,209 | ₩34,761 | ₩35,512 | +1.38% | 290.9만 |
|---|
| 2026.06.03 | ₩34,144 | ₩34,814 | ₩33,668 | ₩34,761 | +1.81% | 175.6만 |
|---|
| 2026.06.02 | ₩33,741 | ₩34,479 | ₩33,627 | ₩34,251 | +1.51% | 197.6만 |
|---|
| 2026.06.01 | ₩33,500 | ₩35,310 | ₩33,010 | ₩33,768 | +0.80% | 192.2만 |
|---|
| 2026.05.29 | ₩34,546 | ₩35,123 | ₩34,077 | ₩34,506 | -0.12% | 166.2만 |
|---|
| 2026.05.28 | ₩34,264 | ₩35,096 | ₩33,714 | ₩34,653 | +1.14% | 132.3만 |
|---|
| 2026.05.27 | ₩35,082 | ₩35,230 | ₩34,291 | ₩34,372 | -2.03% | 165.8만 |
|---|
| 2026.05.26 | ₩33,755 | ₩34,586 | ₩33,326 | ₩34,559 | +2.38% | 141.2만 |
|---|
| 2026.05.22 | ₩32,387 | ₩33,728 | ₩32,387 | ₩33,232 | +2.61% | 164.9만 |
|---|
| 2026.05.21 | ₩31,381 | ₩32,440 | ₩30,898 | ₩32,373 | +3.16% | 184.2만 |
|---|
| 2026.05.20 | ₩30,952 | ₩32,145 | ₩30,417 | ₩31,864 | +2.95% | 194.4만 |
|---|
| 2026.05.19 | ₩31,877 | ₩32,213 | ₩30,576 | ₩30,657 | -3.83% | 232.9만 |
|---|
| 2026.05.18 | ₩33,124 | ₩33,540 | ₩32,072 | ₩32,186 | -2.83% | 256.2만 |
|---|
| 2026.05.15 | ₩34,331 | ₩34,432 | ₩32,736 | ₩32,829 | -4.38% | 258.3만 |
|---|
| 2026.05.14 | ₩35,096 | ₩35,672 | ₩34,761 | ₩35,042 | -0.15% | 227.5만 |
|---|
| 2026.05.13 | ₩36,504 | ₩37,014 | ₩34,660 | ₩34,720 | -4.89% | 327.3만 |
|---|
| 2026.05.12 | ₩36,303 | ₩36,745 | ₩34,814 | ₩36,236 | -0.18% | 489.3만 |
|---|
| 2026.05.11 | ₩38,086 | ₩38,140 | ₩35,485 | ₩35,820 | -5.95% | 462.6만 |
|---|
| 2026.05.08 | ₩35,438 | ₩38,562 | ₩34,170 | ₩37,684 | +6.34% | 1333.6만 |
|---|
| 2026.05.07 | ₩31,381 | ₩31,730 | ₩30,690 | ₩31,247 | -0.43% | 301.8만 |
|---|
| 2026.05.06 | ₩30,965 | ₩31,649 | ₩30,295 | ₩31,381 | +1.34% | 269.5만 |
|---|
| 2026.05.05 | ₩29,504 | ₩30,831 | ₩29,504 | ₩30,630 | +3.82% | 199.3만 |
|---|
| 2026.05.04 | ₩30,389 | ₩30,529 | ₩29,202 | ₩29,343 | -3.44% | 184.6만 |
|---|
| 2026.05.01 | ₩30,590 | ₩30,697 | ₩30,020 | ₩30,429 | -0.53% | 318.6만 |
|---|
| 2026.04.30 | ₩29,960 | ₩30,550 | ₩29,812 | ₩30,362 | +1.34% | 413.1만 |
|---|
| 2026.04.29 | ₩30,657 | ₩30,657 | ₩29,242 | ₩29,584 | -3.50% | 245.5만 |
|---|
| 2026.04.28 | ₩30,214 | ₩31,327 | ₩30,033 | ₩30,684 | +1.55% | 267.5만 |
|---|
| 2026.04.27 | ₩30,711 | ₩30,824 | ₩29,966 | ₩30,550 | -0.52% | 225.5만 |
|---|
| 2026.04.24 | ₩30,174 | ₩30,590 | ₩29,209 | ₩30,389 | +0.71% | 324.6만 |
|---|
| 2026.04.23 | ₩29,550 | ₩31,133 | ₩28,954 | ₩30,161 | +2.06% | 615만 |
|---|
| 2026.04.22 | ₩29,410 | ₩29,718 | ₩28,813 | ₩29,141 | -0.91% | 297.1만 |
|---|
| 2026.04.21 | ₩28,632 | ₩29,732 | ₩28,558 | ₩29,007 | +1.31% | 306.1만 |
|---|
| 2026.04.20 | ₩27,331 | ₩29,088 | ₩27,002 | ₩28,565 | +4.51% | 286.8만 |
|---|
| 2026.04.17 | ₩25,883 | ₩27,680 | ₩25,728 | ₩27,130 | +4.82% | 242.6만 |
|---|
| 2026.04.16 | ₩25,561 | ₩25,742 | ₩25,038 | ₩25,427 | -0.52% | 139.8만 |
|---|
| 2026.04.15 | ₩25,574 | ₩25,775 | ₩25,219 | ₩25,561 | -0.05% | 151만 |
|---|
| 2026.04.14 | ₩25,936 | ₩26,171 | ₩25,480 | ₩25,601 | -1.29% | 129.1만 |
|---|
| 2026.04.13 | ₩24,756 | ₩25,749 | ₩24,395 | ₩25,722 | +3.90% | 159.6만 |
|---|
| 2026.04.10 | ₩25,158 | ₩25,333 | ₩24,662 | ₩25,024 | -0.53% | 108.4만 |
|---|
| 2026.04.09 | ₩24,971 | ₩25,521 | ₩24,703 | ₩25,038 | +0.27% | 176.8만 |
|---|
| 2026.04.08 | ₩25,588 | ₩26,325 | ₩25,219 | ₩25,266 | -1.26% | 221.8만 |
|---|
| 2026.04.07 | ₩24,005 | ₩24,515 | ₩23,670 | ₩24,475 | +1.96% | 219.6만 |
|---|
| 2026.04.06 | ₩23,227 | ₩24,273 | ₩23,053 | ₩24,233 | +4.33% | 167.3만 |
|---|
| 2026.04.02 | ₩22,838 | ₩24,179 | ₩22,476 | ₩23,321 | +2.11% | 163.4만 |
|---|
| 2026.04.01 | ₩23,321 | ₩23,898 | ₩23,053 | ₩23,630 | +1.32% | 227만 |
|---|
| 2026.03.31 | ₩22,745 | ₩23,764 | ₩22,275 | ₩23,281 | +2.36% | 282.1만 |
|---|
| 2026.03.30 | ₩23,254 | ₩23,254 | ₩22,154 | ₩22,222 | -4.44% | 275.3만 |
|---|
| 2026.03.27 | ₩24,461 | ₩24,615 | ₩22,805 | ₩22,946 | -6.20% | 204.2만 |
|---|
| 2026.03.26 | ₩24,689 | ₩25,091 | ₩24,153 | ₩24,743 | +0.22% | 238.8만 |
|---|
| 2026.03.25 | ₩24,850 | ₩25,078 | ₩24,126 | ₩25,011 | +0.65% | 119.2만 |
|---|
| 2026.03.24 | ₩23,952 | ₩24,850 | ₩23,777 | ₩24,501 | +2.30% | 144만 |
|---|
| 2026.03.23 | ₩23,643 | ₩24,877 | ₩23,616 | ₩24,273 | +2.67% | 171.3만 |
|---|
| 2026.03.20 | ₩22,905 | ₩23,335 | ₩22,517 | ₩22,838 | -0.29% | 413.1만 |
|---|
| 2026.03.19 | ₩22,973 | ₩23,282 | ₩22,275 | ₩22,785 | -0.82% | 273.2만 |
|---|
| 2026.03.18 | ₩23,683 | ₩24,033 | ₩23,348 | ₩23,361 | -1.36% | 228.7만 |
|---|
| 2026.03.17 | ₩24,206 | ₩24,796 | ₩23,670 | ₩23,697 | -2.11% | 147만 |
|---|
| 2026.03.16 | ₩24,327 | ₩24,432 | ₩23,710 | ₩23,844 | -1.98% | 254.9만 |
|---|
| 2026.03.13 | ₩25,628 | ₩26,003 | ₩24,126 | ₩24,126 | -5.86% | 198.2만 |
|---|
| 2026.03.12 | ₩25,480 | ₩25,842 | ₩24,956 | ₩25,252 | -0.89% | 164.6만 |
|---|
| 2026.03.11 | ₩25,930 | ₩26,298 | ₩25,373 | ₩25,909 | -0.08% | 149.3만 |
|---|
| 2026.03.10 | ₩26,205 | ₩27,224 | ₩25,454 | ₩26,111 | -0.36% | 165.5만 |
|---|
| 2026.03.09 | ₩25,373 | ₩26,647 | ₩24,837 | ₩26,553 | +4.65% | 252.5만 |
|---|
| 2026.03.06 | ₩26,647 | ₩26,647 | ₩25,212 | ₩25,829 | -3.07% | 295.8만 |
|---|
| 2026.03.05 | ₩28,672 | ₩28,927 | ₩26,875 | ₩26,915 | -6.13% | 213.4만 |
|---|
| 2026.03.04 | ₩27,961 | ₩28,753 | ₩27,197 | ₩28,712 | +2.69% | 179.9만 |
|---|
| 2026.03.03 | ₩28,283 | ₩28,746 | ₩27,512 | ₩28,069 | -0.76% | 170.1만 |
|---|
| 2026.03.02 | ₩27,709 | ₩29,450 | ₩27,709 | ₩29,195 | +5.36% | 190.5만 |
|---|
| 2026.02.27 | ₩29,101 | ₩29,101 | ₩28,317 | ₩28,981 | -0.41% | 222.9만 |
|---|
| 2026.02.26 | ₩29,383 | ₩30,053 | ₩28,498 | ₩29,732 | +1.19% | 161.8만 |
|---|
| 2026.02.25 | ₩31,998 | ₩32,923 | ₩29,249 | ₩29,329 | -8.34% | 644.5만 |
|---|
| 2026.02.24 | ₩29,960 | ₩31,850 | ₩29,960 | ₩31,824 | +6.22% | 241.6만 |
|---|
| 2026.02.23 | ₩30,804 | ₩30,804 | ₩29,269 | ₩30,214 | -1.92% | 160.4만 |
|---|
| 2026.02.20 | ₩28,887 | ₩31,368 | ₩28,833 | ₩30,590 | +5.90% | 360.5만 |
|---|
| 2026.02.19 | ₩29,557 | ₩29,946 | ₩29,222 | ₩29,651 | +0.32% | 190.2만 |
|---|
| 2026.02.18 | ₩28,940 | ₩29,705 | ₩28,699 | ₩29,624 | +2.36% | 130.6만 |
|---|
| 2026.02.17 | ₩28,954 | ₩29,168 | ₩28,276 | ₩28,940 | -0.05% | 111.3만 |
|---|
| 2026.02.13 | ₩28,525 | ₩29,316 | ₩28,189 | ₩28,994 | +1.65% | 132.7만 |
|---|
| 2026.02.12 | ₩29,423 | ₩30,134 | ₩28,216 | ₩28,458 | -3.28% | 87.8만 |
|---|
| 2026.02.11 | ₩29,812 | ₩30,281 | ₩29,088 | ₩29,316 | -1.66% | 112만 |
|---|
| 2026.02.10 | ₩29,209 | ₩30,134 | ₩28,840 | ₩29,302 | +0.32% | 115.5만 |
|---|
| 2026.02.09 | ₩29,638 | ₩29,892 | ₩28,927 | ₩29,021 | -2.08% | 119.9만 |
|---|
| 2026.02.06 | ₩28,766 | ₩30,161 | ₩28,290 | ₩29,852 | +3.78% | 195만 |
|---|
| 2026.02.05 | ₩28,256 | ₩28,706 | ₩27,760 | ₩28,136 | -0.43% | 174.8만 |
|---|
| 2026.02.04 | ₩27,090 | ₩28,779 | ₩26,533 | ₩28,699 | +5.94% | 257만 |
|---|
| 2026.02.03 | ₩26,808 | ₩27,452 | ₩26,124 | ₩26,647 | -0.60% | 226.4만 |
|---|
| 2026.02.02 | ₩26,473 | ₩27,338 | ₩26,184 | ₩26,821 | +1.32% | 231.4만 |
|---|
| 2026.01.30 | ₩26,848 | ₩27,116 | ₩26,191 | ₩26,862 | +0.05% | 205.1만 |
|---|
| 2026.01.29 | ₩27,197 | ₩27,673 | ₩26,728 | ₩27,076 | -0.44% | 365만 |
|---|
| 2026.01.28 | ₩27,465 | ₩27,613 | ₩26,996 | ₩27,143 | -1.17% | 142만 |
|---|
| 2026.01.27 | ₩27,371 | ₩27,707 | ₩26,956 | ₩27,385 | +0.05% | 137.8만 |
|---|
| 2026.01.26 | ₩28,390 | ₩28,766 | ₩27,251 | ₩27,411 | -3.45% | 139.6만 |
|---|
| 2026.01.23 | ₩28,699 | ₩28,873 | ₩28,122 | ₩28,323 | -1.31% | 134.8만 |
|---|
| 2026.01.22 | ₩29,329 | ₩29,423 | ₩28,726 | ₩28,820 | -1.74% | 135.8만 |
|---|
| 2026.01.21 | ₩28,565 | ₩29,356 | ₩28,042 | ₩28,994 | +1.50% | 195.7만 |
|---|
| 2026.01.20 | ₩29,638 | ₩30,073 | ₩28,900 | ₩29,101 | -1.81% | 135.2만 |
|---|
| 2026.01.16 | ₩29,892 | ₩30,389 | ₩29,799 | ₩30,174 | +0.94% | 160.1만 |
|---|
| 2026.01.15 | ₩29,879 | ₩30,322 | ₩29,510 | ₩30,067 | +0.63% | 183.2만 |
|---|
| 2026.01.14 | ₩29,048 | ₩29,638 | ₩28,820 | ₩29,584 | +1.85% | 108.1만 |
|---|
| 2026.01.13 | ₩29,356 | ₩29,537 | ₩28,873 | ₩29,061 | -1.01% | 114.1만 |
|---|
| 2026.01.12 | ₩29,289 | ₩29,624 | ₩28,887 | ₩29,302 | +0.05% | 166.5만 |
|---|
| 2026.01.09 | ₩28,873 | ₩29,490 | ₩28,344 | ₩29,343 | +1.63% | 181.6만 |
|---|
| 2026.01.08 | ₩27,318 | ₩28,887 | ₩27,318 | ₩28,551 | +4.52% | 206.5만 |
|---|
| 2026.01.07 | ₩28,846 | ₩28,860 | ₩27,559 | ₩27,666 | -4.09% | 184.6만 |
|---|
| 2026.01.06 | ₩26,607 | ₩29,007 | ₩26,298 | ₩28,887 | +8.57% | 313.1만 |
|---|
| 2026.01.05 | ₩26,298 | ₩27,720 | ₩26,164 | ₩26,553 | +0.97% | 299만 |
|---|
| 2026.01.02 | ₩25,614 | ₩26,567 | ₩25,313 | ₩26,111 | +1.94% | 158.5만 |
|---|
| 2025.12.31 | ₩25,440 | ₩25,614 | ₩25,065 | ₩25,252 | -0.74% | 171.4만 |
|---|
| 2025.12.30 | ₩25,802 | ₩26,124 | ₩25,474 | ₩25,480 | -1.25% | 158.9만 |
|---|
| 2025.12.29 | ₩26,258 | ₩26,553 | ₩25,688 | ₩25,883 | -1.43% | 159.9만 |
|---|
| 2025.12.26 | ₩26,178 | ₩26,486 | ₩25,963 | ₩26,473 | +1.13% | 105.8만 |
|---|
| 2025.12.24 | ₩26,097 | ₩26,245 | ₩25,816 | ₩26,191 | +0.36% | 62.2만 |
|---|
| 2025.12.23 | ₩26,191 | ₩26,272 | ₩25,722 | ₩26,111 | -0.31% | 125.3만 |
|---|
| 2025.12.22 | ₩25,212 | ₩26,432 | ₩25,011 | ₩26,231 | +4.04% | 240.1만 |
|---|
| 2025.12.19 | ₩24,582 | ₩25,467 | ₩24,515 | ₩25,293 | +2.89% | 383.2만 |
|---|
| 2025.12.18 | ₩26,164 | ₩27,009 | ₩24,555 | ₩24,716 | -5.54% | 330.8만 |
|---|
| 2025.12.17 | ₩25,936 | ₩26,459 | ₩25,541 | ₩25,695 | -0.93% | 385.6만 |
|---|
| 2025.12.16 | ₩26,728 | ₩26,935 | ₩25,668 | ₩26,044 | -2.56% | 340.9만 |
|---|
| 2025.12.15 | ₩27,626 | ₩27,774 | ₩26,567 | ₩26,674 | -3.45% | 295.4만 |
|---|
| 2025.12.12 | ₩28,618 | ₩28,887 | ₩27,076 | ₩27,358 | -4.40% | 280.7만 |
|---|
| 2025.12.11 | ₩29,088 | ₩29,356 | ₩28,364 | ₩28,672 | -1.43% | 255.2만 |
|---|
| 2025.12.10 | ₩27,948 | ₩29,356 | ₩27,304 | ₩28,927 | +3.50% | 303.7만 |
|---|
| 2025.12.09 | ₩27,137 | ₩27,988 | ₩26,996 | ₩27,934 | +2.94% | 221.9만 |
|---|
| 2025.12.08 | ₩27,666 | ₩27,780 | ₩26,929 | ₩27,707 | +0.15% | 250.6만 |
|---|
| 2025.12.05 | ₩28,256 | ₩28,278 | ₩27,613 | ₩27,639 | -2.18% | 247.8만 |
|---|
| 2025.12.04 | ₩28,551 | ₩28,766 | ₩28,069 | ₩28,431 | -0.42% | 273.8만 |
|---|
| 2025.12.03 | ₩26,862 | ₩28,443 | ₩26,674 | ₩28,189 | +4.94% | 293.7만 |
|---|
| 2025.12.02 | ₩26,728 | ₩27,210 | ₩26,365 | ₩26,929 | +0.75% | 255.5만 |
|---|
| 2025.12.01 | ₩26,044 | ₩27,358 | ₩25,749 | ₩26,768 | +2.78% | 485.3만 |
|---|
| 2025.11.28 | ₩27,090 | ₩27,210 | ₩26,365 | ₩26,486 | -2.23% | 190.6만 |
|---|
| 2025.11.26 | ₩25,909 | ₩27,753 | ₩25,909 | ₩27,063 | +4.45% | 736.7만 |
|---|
| 2025.11.25 | ₩24,019 | ₩25,990 | ₩23,931 | ₩25,829 | +7.54% | 559만 |
|---|
| 2025.11.24 | ₩23,308 | ₩23,925 | ₩22,986 | ₩23,804 | +2.13% | 426.5만 |
|---|
| 2025.11.21 | ₩22,074 | ₩24,072 | ₩21,940 | ₩23,616 | +6.99% | 570.6만 |
|---|
| 2025.11.20 | ₩20,411 | ₩21,457 | ₩20,223 | ₩21,256 | +4.14% | 628.1만 |
|---|
| 2025.11.19 | ₩20,787 | ₩20,907 | ₩19,995 | ₩20,089 | -3.35% | 487.1만 |
|---|
| 2025.11.18 | ₩21,658 | ₩21,806 | ₩20,357 | ₩20,652 | -4.64% | 976.3만 |
|---|
| 2025.11.17 | ₩23,563 | ₩23,690 | ₩21,725 | ₩21,806 | -7.46% | 318.9만 |
|---|
| 2025.11.14 | ₩22,812 | ₩23,710 | ₩22,543 | ₩23,563 | +3.29% | 320.3만 |
|---|
| 2025.11.13 | ₩23,938 | ₩24,220 | ₩22,731 | ₩23,133 | -3.36% | 580.8만 |
|---|
| 2025.11.12 | ₩24,072 | ₩24,649 | ₩23,455 | ₩24,394 | +1.34% | 377.5만 |
|---|
| 2025.11.11 | ₩24,689 | ₩24,689 | ₩23,677 | ₩24,072 | -2.50% | 408.5만 |
|---|
| 2025.11.10 | ₩24,763 | ₩24,796 | ₩23,576 | ₩24,488 | -1.11% | 543.6만 |
|---|
| 2025.11.07 | ₩25,923 | ₩26,372 | ₩22,195 | ₩24,508 | -5.46% | 1379.5만 |
|---|
| 2025.11.06 | ₩27,908 | ₩28,162 | ₩26,151 | ₩26,218 | -6.05% | 398.6만 |
|---|
| 2025.11.05 | ₩27,867 | ₩28,303 | ₩27,686 | ₩27,881 | +0.05% | 206.4만 |
|---|
| 2025.11.04 | ₩28,806 | ₩28,806 | ₩27,881 | ₩28,042 | -2.65% | 258.9만 |
|---|
| 2025.11.03 | ₩29,101 | ₩29,289 | ₩28,484 | ₩28,954 | -0.51% | 199.3만 |
|---|
| 2025.10.31 | ₩29,155 | ₩29,638 | ₩28,297 | ₩29,168 | +0.05% | 209.7만 |
|---|
| 2025.10.30 | ₩29,396 | ₩29,825 | ₩28,900 | ₩29,262 | -0.46% | 239.2만 |
|---|
| 2025.10.29 | ₩30,067 | ₩30,436 | ₩29,396 | ₩29,718 | -1.16% | 221.5만 |
|---|
| 2025.10.28 | ₩30,228 | ₩30,462 | ₩29,718 | ₩30,174 | -0.18% | 148.4만 |
|---|
| 2025.10.27 | ₩30,187 | ₩30,938 | ₩30,047 | ₩30,523 | +1.11% | 171.3만 |
|---|
| 2025.10.24 | ₩30,161 | ₩30,483 | ₩29,799 | ₩30,134 | -0.09% | 157.2만 |
|---|
| 2025.10.23 | ₩28,860 | ₩29,705 | ₩28,571 | ₩29,664 | +2.79% | 239.6만 |
|---|
| 2025.10.22 | ₩29,651 | ₩29,651 | ₩28,699 | ₩28,900 | -2.53% | 216.9만 |
|---|
| 2025.10.21 | ₩29,074 | ₩30,536 | ₩28,558 | ₩29,812 | +2.54% | 213.6만 |
|---|
| 2025.10.20 | ₩28,390 | ₩29,289 | ₩28,297 | ₩29,074 | +2.41% | 301.2만 |
|---|
| 2025.10.17 | ₩30,134 | ₩30,496 | ₩28,317 | ₩28,350 | -5.92% | 252.5만 |
|---|
| 2025.10.16 | ₩29,799 | ₩30,536 | ₩29,410 | ₩29,638 | -0.54% | 247.9만 |
|---|
| 2025.10.15 | ₩29,758 | ₩29,993 | ₩29,356 | ₩29,638 | -0.41% | 187.9만 |
|---|
| 2025.10.14 | ₩28,712 | ₩30,053 | ₩28,639 | ₩29,638 | +3.22% | 125만 |
|---|
| 2025.10.13 | ₩29,235 | ₩29,711 | ₩28,954 | ₩29,168 | -0.23% | 141.8만 |
|---|
| 2025.10.10 | ₩30,094 | ₩30,161 | ₩28,779 | ₩28,967 | -3.74% | 251.7만 |
|---|