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 | ₩22,651 | ₩23,027 | ₩22,309 | ₩22,899 | +1.10% | 182.8만 |
| 2026.10.08 | ₩22,483 | ₩22,846 | ₩22,068 | ₩22,604 | +0.54% | 302.8만 |
| 2026.10.07 | ₩22,846 | ₩22,993 | ₩22,155 | ₩22,644 | -0.88% | 248.5만 |
| 2026.10.06 | ₩23,194 | ₩23,758 | ₩22,832 | ₩23,288 | +0.40% | 244.1만 |
| 2026.10.05 | ₩23,208 | ₩23,503 | ₩22,510 | ₩22,899 | -1.33% | 315.8만 |
| 2026.10.02 | ₩23,530 | ₩23,671 | ₩23,033 | ₩23,208 | -1.37% | 316.3만 |
| 2026.10.01 | ₩22,846 | ₩23,355 | ₩22,275 | ₩23,100 | +1.12% | 251.9만 |
| 2026.09.30 | ₩23,597 | ₩23,597 | ₩22,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,047 |
| -2.33% |
| 239.2만 |
| 2026.09.29 | ₩23,959 | ₩24,254 | ₩22,893 | ₩23,409 | -2.30% | 363.7만 |
|---|
| 2026.09.28 | ₩24,013 | ₩24,361 | ₩23,510 | ₩23,972 | -0.17% | 311.3만 |
|---|
| 2026.09.25 | ₩23,892 | ₩24,549 | ₩23,704 | ₩24,375 | +2.02% | 274.6만 |
|---|
| 2026.09.24 | ₩24,040 | ₩24,187 | ₩23,469 | ₩23,811 | -0.95% | 371.4만 |
|---|
| 2026.09.23 | ₩24,361 | ₩24,455 | ₩23,905 | ₩24,013 | -1.43% | 393.6만 |
|---|
| 2026.09.22 | ₩24,952 | ₩25,067 | ₩24,254 | ₩24,616 | -1.34% | 371만 |
|---|
| 2026.09.21 | ₩24,576 | ₩25,220 | ₩23,785 | ₩24,281 | -1.20% | 441.3만 |
|---|
| 2026.09.18 | ₩24,496 | ₩24,509 | ₩23,959 | ₩24,375 | -0.49% | 424.2만 |
|---|
| 2026.09.17 | ₩24,818 | ₩24,937 | ₩24,214 | ₩24,563 | -1.03% | 190.1만 |
|---|
| 2026.09.16 | ₩24,415 | ₩25,005 | ₩23,999 | ₩24,241 | -0.71% | 183.6만 |
|---|
| 2026.09.15 | ₩24,831 | ₩25,059 | ₩24,140 | ₩24,227 | -2.43% | 198.9만 |
|---|
| 2026.09.14 | ₩24,375 | ₩24,925 | ₩23,905 | ₩24,791 | +1.71% | 290.2만 |
|---|
| 2026.09.11 | ₩25,502 | ₩25,609 | ₩24,905 | ₩25,032 | -1.84% | 141.9만 |
|---|
| 2026.09.10 | ₩25,582 | ₩25,998 | ₩24,905 | ₩25,066 | -2.02% | 151.5만 |
|---|
| 2026.09.09 | ₩26,642 | ₩27,004 | ₩25,824 | ₩25,971 | -2.52% | 183.6만 |
|---|
| 2026.09.08 | ₩26,870 | ₩27,085 | ₩26,588 | ₩26,655 | -0.80% | 174.7만 |
|---|
| 2026.09.04 | ₩26,146 | ₩26,951 | ₩25,935 | ₩26,803 | +2.51% | 297.6만 |
|---|
| 2026.09.03 | ₩26,562 | ₩26,776 | ₩25,864 | ₩26,105 | -1.72% | 599.9만 |
|---|
| 2026.09.02 | ₩26,387 | ₩26,790 | ₩26,152 | ₩26,266 | -0.46% | 380만 |
|---|
| 2026.09.01 | ₩27,487 | ₩27,527 | ₩26,307 | ₩26,427 | -3.86% | 238.6만 |
|---|
| 2026.08.31 | ₩27,876 | ₩27,943 | ₩27,313 | ₩27,769 | -0.38% | 196.6만 |
|---|
| 2026.08.28 | ₩28,238 | ₩28,708 | ₩27,755 | ₩28,037 | -0.71% | 153.2만 |
|---|
| 2026.08.27 | ₩28,708 | ₩28,815 | ₩28,064 | ₩28,091 | -2.15% | 164.5만 |
|---|
| 2026.08.26 | ₩28,533 | ₩29,204 | ₩28,446 | ₩28,654 | +0.42% | 171.6만 |
|---|
| 2026.08.25 | ₩30,787 | ₩30,787 | ₩28,500 | ₩28,533 | -7.32% | 199.6만 |
|---|
| 2026.08.24 | ₩29,741 | ₩30,479 | ₩29,540 | ₩30,224 | +1.62% | 307만 |
|---|
| 2026.08.21 | ₩29,835 | ₩30,103 | ₩29,191 | ₩29,701 | -0.45% | 913만 |
|---|
| 2026.08.20 | ₩30,023 | ₩30,358 | ₩29,372 | ₩29,513 | -1.70% | 207.7만 |
|---|
| 2026.08.19 | ₩31,042 | ₩31,485 | ₩30,103 | ₩30,331 | -2.29% | 209.8만 |
|---|
| 2026.08.18 | ₩31,230 | ₩31,498 | ₩30,465 | ₩30,653 | -1.85% | 238.2만 |
|---|
| 2026.08.17 | ₩31,860 | ₩32,343 | ₩31,049 | ₩31,632 | -0.72% | 205.7만 |
|---|
| 2026.08.14 | ₩30,720 | ₩32,504 | ₩30,666 | ₩31,874 | +3.76% | 189.9만 |
|---|
| 2026.08.13 | ₩30,023 | ₩30,854 | ₩29,473 | ₩30,841 | +2.73% | 406.6만 |
|---|
| 2026.08.12 | ₩31,216 | ₩31,344 | ₩29,553 | ₩29,580 | -5.24% | 605만 |
|---|
| 2026.08.11 | ₩31,351 | ₩32,021 | ₩30,586 | ₩30,707 | -2.05% | 321.7만 |
|---|
| 2026.08.10 | ₩32,518 | ₩32,793 | ₩30,801 | ₩30,975 | -4.74% | 566.3만 |
|---|
| 2026.08.07 | ₩35,268 | ₩35,838 | ₩32,531 | ₩32,692 | -7.30% | 425.1만 |
|---|
| 2026.08.06 | ₩35,496 | ₩35,811 | ₩34,517 | ₩34,637 | -2.42% | 292.8만 |
|---|
| 2026.08.05 | ₩35,630 | ₩36,878 | ₩35,147 | ₩35,630 | 0.00% | 228.9만 |
|---|
| 2026.08.04 | ₩35,040 | ₩35,778 | ₩34,517 | ₩35,764 | +2.07% | 258.2만 |
|---|
| 2026.08.03 | ₩32,840 | ₩34,731 | ₩32,585 | ₩34,503 | +5.07% | 187.8만 |
|---|
| 2026.07.31 | ₩32,464 | ₩32,806 | ₩32,008 | ₩32,571 | +0.33% | 129.4만 |
|---|
| 2026.07.30 | ₩32,732 | ₩33,115 | ₩31,820 | ₩32,236 | -1.52% | 215.8만 |
|---|
| 2026.07.29 | ₩34,087 | ₩34,275 | ₩32,109 | ₩32,357 | -5.08% | 252.5만 |
|---|
| 2026.07.28 | ₩35,878 | ₩36,073 | ₩34,154 | ₩34,503 | -3.83% | 290.9만 |
|---|
| 2026.07.27 | ₩36,073 | ₩36,542 | ₩35,429 | ₩35,925 | -0.41% | 324.1만 |
|---|
| 2026.07.24 | ₩36,220 | ₩36,609 | ₩35,469 | ₩35,549 | -1.85% | 198.1만 |
|---|
| 2026.07.23 | ₩35,053 | ₩36,368 | ₩34,973 | ₩36,059 | +2.87% | 277.7만 |
|---|
| 2026.07.22 | ₩35,697 | ₩35,898 | ₩34,919 | ₩35,375 | -0.90% | 201.7만 |
|---|
| 2026.07.21 | ₩35,549 | ₩35,791 | ₩34,731 | ₩35,576 | +0.08% | 238.8만 |
|---|
| 2026.07.20 | ₩37,132 | ₩37,132 | ₩34,986 | ₩34,999 | -5.74% | 213.4만 |
|---|
| 2026.07.17 | ₩35,295 | ₩36,616 | ₩35,160 | ₩36,522 | +3.48% | 166.6만 |
|---|
| 2026.07.16 | ₩36,247 | ₩37,052 | ₩35,804 | ₩36,153 | -0.26% | 139.8만 |
|---|
| 2026.07.15 | ₩36,220 | ₩36,676 | ₩35,737 | ₩36,556 | +0.93% | 190.4만 |
|---|
| 2026.07.14 | ₩35,818 | ₩36,146 | ₩35,214 | ₩36,006 | +0.52% | 125.6만 |
|---|
| 2026.07.13 | ₩35,147 | ₩35,643 | ₩34,517 | ₩35,295 | +0.42% | 153.1만 |
|---|
| 2026.07.10 | ₩34,624 | ₩35,898 | ₩34,369 | ₩35,201 | +1.67% | 194.3만 |
|---|
| 2026.07.09 | ₩33,940 | ₩34,691 | ₩33,430 | ₩34,584 | +1.90% | 170.3만 |
|---|
| 2026.07.08 | ₩34,356 | ₩34,563 | ₩33,484 | ₩33,712 | -1.87% | 156.1만 |
|---|
| 2026.07.07 | ₩35,630 | ₩35,657 | ₩34,087 | ₩34,436 | -3.35% | 178.3만 |
|---|
| 2026.07.06 | ₩35,818 | ₩37,052 | ₩35,067 | ₩35,549 | -0.75% | 193.1만 |
|---|
| 2026.07.02 | ₩36,864 | ₩37,374 | ₩35,362 | ₩35,764 | -2.98% | 232.2만 |
|---|
| 2026.07.01 | ₩38,300 | ₩38,937 | ₩36,609 | ₩36,703 | -4.17% | 229.9만 |
|---|
| 2026.06.30 | ₩38,528 | ₩39,104 | ₩38,373 | ₩38,715 | +0.49% | 140.7만 |
|---|
| 2026.06.29 | ₩38,742 | ₩38,742 | ₩37,629 | ₩38,568 | -0.45% | 206.9만 |
|---|
| 2026.06.26 | ₩38,568 | ₩39,145 | ₩38,125 | ₩38,715 | +0.38% | 412.3만 |
|---|
| 2026.06.25 | ₩39,426 | ₩39,936 | ₩38,461 | ₩38,997 | -1.09% | 171만 |
|---|
| 2026.06.24 | ₩37,575 | ₩38,729 | ₩37,012 | ₩38,702 | +3.00% | 156.1만 |
|---|
| 2026.06.23 | ₩37,817 | ₩38,487 | ₩37,039 | ₩37,360 | -1.21% | 204.5만 |
|---|
| 2026.06.22 | ₩38,675 | ₩39,400 | ₩38,400 | ₩38,943 | +0.69% | 176.2만 |
|---|
| 2026.06.18 | ₩38,045 | ₩39,031 | ₩37,776 | ₩38,689 | +1.69% | 258.9만 |
|---|
| 2026.06.17 | ₩37,790 | ₩38,923 | ₩37,240 | ₩37,347 | -1.17% | 210.4만 |
|---|
| 2026.06.16 | ₩38,219 | ₩38,635 | ₩37,978 | ₩38,139 | -0.21% | 140.8만 |
|---|
| 2026.06.15 | ₩38,514 | ₩38,997 | ₩37,864 | ₩37,964 | -1.43% | 183.4만 |
|---|
| 2026.06.12 | ₩37,079 | ₩37,803 | ₩35,905 | ₩37,736 | +1.77% | 132만 |
|---|
| 2026.06.11 | ₩34,838 | ₩37,025 | ₩34,838 | ₩36,770 | +5.54% | 180.7만 |
|---|
| 2026.06.10 | ₩36,435 | ₩37,186 | ₩35,355 | ₩35,509 | -2.54% | 173.8만 |
|---|
| 2026.06.09 | ₩36,395 | ₩37,629 | ₩35,818 | ₩36,931 | +1.47% | 168.7만 |
|---|
| 2026.06.08 | ₩35,496 | ₩36,804 | ₩34,262 | ₩36,099 | +1.70% | 302.5만 |
|---|
| 2026.06.05 | ₩35,284 | ₩35,764 | ₩34,812 | ₩35,160 | -0.35% | 216.2만 |
|---|
| 2026.06.04 | ₩35,040 | ₩36,220 | ₩34,771 | ₩35,523 | +1.38% | 290.9만 |
|---|
| 2026.06.03 | ₩34,154 | ₩34,825 | ₩33,678 | ₩34,771 | +1.81% | 175.6만 |
|---|
| 2026.06.02 | ₩33,752 | ₩34,490 | ₩33,638 | ₩34,262 | +1.51% | 197.6만 |
|---|
| 2026.06.01 | ₩33,510 | ₩35,321 | ₩33,021 | ₩33,779 | +0.80% | 192.2만 |
|---|
| 2026.05.29 | ₩34,557 | ₩35,134 | ₩34,087 | ₩34,517 | -0.12% | 166.2만 |
|---|
| 2026.05.28 | ₩34,275 | ₩35,107 | ₩33,725 | ₩34,664 | +1.14% | 132.3만 |
|---|
| 2026.05.27 | ₩35,093 | ₩35,241 | ₩34,302 | ₩34,382 | -2.03% | 165.8만 |
|---|
| 2026.05.26 | ₩33,765 | ₩34,597 | ₩33,336 | ₩34,570 | +2.38% | 141.2만 |
|---|
| 2026.05.22 | ₩32,397 | ₩33,738 | ₩32,397 | ₩33,242 | +2.61% | 164.9만 |
|---|
| 2026.05.21 | ₩31,391 | ₩32,451 | ₩30,908 | ₩32,384 | +3.16% | 184.2만 |
|---|
| 2026.05.20 | ₩30,962 | ₩32,156 | ₩30,426 | ₩31,874 | +2.95% | 194.4만 |
|---|
| 2026.05.19 | ₩31,887 | ₩32,223 | ₩30,586 | ₩30,666 | -3.83% | 232.9만 |
|---|
| 2026.05.18 | ₩33,135 | ₩33,551 | ₩32,082 | ₩32,196 | -2.83% | 256.2만 |
|---|
| 2026.05.15 | ₩34,342 | ₩34,443 | ₩32,746 | ₩32,840 | -4.38% | 258.3만 |
|---|
| 2026.05.14 | ₩35,107 | ₩35,684 | ₩34,771 | ₩35,053 | -0.15% | 227.5만 |
|---|
| 2026.05.13 | ₩36,515 | ₩37,025 | ₩34,671 | ₩34,731 | -4.89% | 327.3만 |
|---|
| 2026.05.12 | ₩36,314 | ₩36,757 | ₩34,825 | ₩36,247 | -0.18% | 489.3만 |
|---|
| 2026.05.11 | ₩38,098 | ₩38,152 | ₩35,496 | ₩35,831 | -5.95% | 462.6만 |
|---|
| 2026.05.08 | ₩35,449 | ₩38,575 | ₩34,181 | ₩37,696 | +6.34% | 1333.6만 |
|---|
| 2026.05.07 | ₩31,391 | ₩31,740 | ₩30,700 | ₩31,257 | -0.43% | 301.8만 |
|---|
| 2026.05.06 | ₩30,975 | ₩31,659 | ₩30,304 | ₩31,391 | +1.34% | 269.5만 |
|---|
| 2026.05.05 | ₩29,513 | ₩30,841 | ₩29,513 | ₩30,640 | +3.82% | 199.3만 |
|---|
| 2026.05.04 | ₩30,398 | ₩30,539 | ₩29,211 | ₩29,352 | -3.44% | 184.6만 |
|---|
| 2026.05.01 | ₩30,599 | ₩30,707 | ₩30,029 | ₩30,438 | -0.53% | 318.6만 |
|---|
| 2026.04.30 | ₩29,969 | ₩30,559 | ₩29,821 | ₩30,371 | +1.34% | 413.1만 |
|---|
| 2026.04.29 | ₩30,666 | ₩30,666 | ₩29,251 | ₩29,593 | -3.50% | 245.5만 |
|---|
| 2026.04.28 | ₩30,224 | ₩31,337 | ₩30,043 | ₩30,693 | +1.55% | 267.5만 |
|---|
| 2026.04.27 | ₩30,720 | ₩30,834 | ₩29,976 | ₩30,559 | -0.52% | 225.5만 |
|---|
| 2026.04.24 | ₩30,184 | ₩30,599 | ₩29,218 | ₩30,398 | +0.71% | 324.6만 |
|---|
| 2026.04.23 | ₩29,560 | ₩31,143 | ₩28,963 | ₩30,170 | +2.06% | 615만 |
|---|
| 2026.04.22 | ₩29,419 | ₩29,727 | ₩28,822 | ₩29,151 | -0.91% | 297.1만 |
|---|
| 2026.04.21 | ₩28,641 | ₩29,741 | ₩28,567 | ₩29,016 | +1.31% | 306.1만 |
|---|
| 2026.04.20 | ₩27,340 | ₩29,097 | ₩27,011 | ₩28,574 | +4.51% | 286.8만 |
|---|
| 2026.04.17 | ₩25,891 | ₩27,688 | ₩25,736 | ₩27,138 | +4.82% | 242.6만 |
|---|
| 2026.04.16 | ₩25,569 | ₩25,750 | ₩25,046 | ₩25,435 | -0.52% | 139.8만 |
|---|
| 2026.04.15 | ₩25,582 | ₩25,783 | ₩25,227 | ₩25,569 | -0.05% | 151만 |
|---|
| 2026.04.14 | ₩25,944 | ₩26,179 | ₩25,488 | ₩25,609 | -1.29% | 129.1만 |
|---|
| 2026.04.13 | ₩24,764 | ₩25,757 | ₩24,403 | ₩25,730 | +3.90% | 159.6만 |
|---|
| 2026.04.10 | ₩25,166 | ₩25,341 | ₩24,670 | ₩25,032 | -0.53% | 108.4만 |
|---|
| 2026.04.09 | ₩24,979 | ₩25,529 | ₩24,710 | ₩25,046 | +0.27% | 176.8만 |
|---|
| 2026.04.08 | ₩25,596 | ₩26,333 | ₩25,227 | ₩25,274 | -1.26% | 221.8만 |
|---|
| 2026.04.07 | ₩24,013 | ₩24,522 | ₩23,677 | ₩24,482 | +1.96% | 219.6만 |
|---|
| 2026.04.06 | ₩23,235 | ₩24,281 | ₩23,060 | ₩24,241 | +4.33% | 167.3만 |
|---|
| 2026.04.02 | ₩22,846 | ₩24,187 | ₩22,483 | ₩23,329 | +2.11% | 163.4만 |
|---|
| 2026.04.01 | ₩23,329 | ₩23,905 | ₩23,060 | ₩23,637 | +1.32% | 227만 |
|---|
| 2026.03.31 | ₩22,752 | ₩23,771 | ₩22,282 | ₩23,288 | +2.36% | 282.1만 |
|---|
| 2026.03.30 | ₩23,261 | ₩23,261 | ₩22,161 | ₩22,228 | -4.44% | 275.3만 |
|---|
| 2026.03.27 | ₩24,469 | ₩24,623 | ₩22,812 | ₩22,953 | -6.20% | 204.2만 |
|---|
| 2026.03.26 | ₩24,697 | ₩25,099 | ₩24,160 | ₩24,750 | +0.22% | 238.8만 |
|---|
| 2026.03.25 | ₩24,858 | ₩25,086 | ₩24,133 | ₩25,019 | +0.65% | 119.2만 |
|---|
| 2026.03.24 | ₩23,959 | ₩24,858 | ₩23,785 | ₩24,509 | +2.30% | 144만 |
|---|
| 2026.03.23 | ₩23,650 | ₩24,885 | ₩23,624 | ₩24,281 | +2.67% | 171.3만 |
|---|
| 2026.03.20 | ₩22,913 | ₩23,342 | ₩22,524 | ₩22,846 | -0.29% | 413.1만 |
|---|
| 2026.03.19 | ₩22,980 | ₩23,290 | ₩22,282 | ₩22,792 | -0.82% | 273.2만 |
|---|
| 2026.03.18 | ₩23,691 | ₩24,041 | ₩23,355 | ₩23,369 | -1.36% | 228.7만 |
|---|
| 2026.03.17 | ₩24,214 | ₩24,804 | ₩23,677 | ₩23,704 | -2.11% | 147만 |
|---|
| 2026.03.16 | ₩24,335 | ₩24,439 | ₩23,718 | ₩23,852 | -1.98% | 254.9만 |
|---|
| 2026.03.13 | ₩25,636 | ₩26,011 | ₩24,133 | ₩24,133 | -5.86% | 198.2만 |
|---|
| 2026.03.12 | ₩25,488 | ₩25,851 | ₩24,964 | ₩25,260 | -0.89% | 164.6만 |
|---|
| 2026.03.11 | ₩25,938 | ₩26,307 | ₩25,381 | ₩25,918 | -0.08% | 149.3만 |
|---|
| 2026.03.10 | ₩26,213 | ₩27,232 | ₩25,461 | ₩26,119 | -0.36% | 165.5만 |
|---|
| 2026.03.09 | ₩25,381 | ₩26,655 | ₩24,844 | ₩26,562 | +4.65% | 252.5만 |
|---|
| 2026.03.06 | ₩26,655 | ₩26,655 | ₩25,220 | ₩25,837 | -3.07% | 295.8만 |
|---|
| 2026.03.05 | ₩28,681 | ₩28,936 | ₩26,883 | ₩26,924 | -6.13% | 213.4만 |
|---|
| 2026.03.04 | ₩27,970 | ₩28,762 | ₩27,205 | ₩28,721 | +2.69% | 179.9만 |
|---|
| 2026.03.03 | ₩28,292 | ₩28,755 | ₩27,521 | ₩28,077 | -0.76% | 170.1만 |
|---|
| 2026.03.02 | ₩27,718 | ₩29,459 | ₩27,718 | ₩29,204 | +5.36% | 190.5만 |
|---|
| 2026.02.27 | ₩29,110 | ₩29,110 | ₩28,326 | ₩28,990 | -0.41% | 222.9만 |
|---|
| 2026.02.26 | ₩29,392 | ₩30,063 | ₩28,507 | ₩29,741 | +1.19% | 161.8만 |
|---|
| 2026.02.25 | ₩32,008 | ₩32,934 | ₩29,258 | ₩29,338 | -8.34% | 644.5만 |
|---|
| 2026.02.24 | ₩29,969 | ₩31,860 | ₩29,969 | ₩31,834 | +6.22% | 241.6만 |
|---|
| 2026.02.23 | ₩30,814 | ₩30,814 | ₩29,278 | ₩30,224 | -1.92% | 160.4만 |
|---|
| 2026.02.20 | ₩28,896 | ₩31,377 | ₩28,842 | ₩30,599 | +5.90% | 360.5만 |
|---|
| 2026.02.19 | ₩29,566 | ₩29,955 | ₩29,231 | ₩29,660 | +0.32% | 190.2만 |
|---|
| 2026.02.18 | ₩28,949 | ₩29,714 | ₩28,708 | ₩29,634 | +2.36% | 130.6만 |
|---|
| 2026.02.17 | ₩28,963 | ₩29,177 | ₩28,285 | ₩28,949 | -0.05% | 111.3만 |
|---|
| 2026.02.13 | ₩28,533 | ₩29,325 | ₩28,198 | ₩29,003 | +1.65% | 132.7만 |
|---|
| 2026.02.12 | ₩29,432 | ₩30,143 | ₩28,225 | ₩28,466 | -3.28% | 87.8만 |
|---|
| 2026.02.11 | ₩29,821 | ₩30,291 | ₩29,097 | ₩29,325 | -1.66% | 112만 |
|---|
| 2026.02.10 | ₩29,218 | ₩30,143 | ₩28,849 | ₩29,312 | +0.32% | 115.5만 |
|---|
| 2026.02.09 | ₩29,647 | ₩29,902 | ₩28,936 | ₩29,030 | -2.08% | 119.9만 |
|---|
| 2026.02.06 | ₩28,775 | ₩30,170 | ₩28,299 | ₩29,862 | +3.78% | 195만 |
|---|
| 2026.02.05 | ₩28,265 | ₩28,715 | ₩27,769 | ₩28,144 | -0.43% | 174.8만 |
|---|
| 2026.02.04 | ₩27,098 | ₩28,788 | ₩26,541 | ₩28,708 | +5.94% | 257만 |
|---|
| 2026.02.03 | ₩26,816 | ₩27,460 | ₩26,132 | ₩26,655 | -0.60% | 226.4만 |
|---|
| 2026.02.02 | ₩26,481 | ₩27,346 | ₩26,193 | ₩26,830 | +1.32% | 231.4만 |
|---|
| 2026.01.30 | ₩26,857 | ₩27,125 | ₩26,199 | ₩26,870 | +0.05% | 205.1만 |
|---|
| 2026.01.29 | ₩27,205 | ₩27,682 | ₩26,736 | ₩27,085 | -0.44% | 365만 |
|---|
| 2026.01.28 | ₩27,474 | ₩27,621 | ₩27,004 | ₩27,152 | -1.17% | 142만 |
|---|
| 2026.01.27 | ₩27,380 | ₩27,715 | ₩26,964 | ₩27,393 | +0.05% | 137.8만 |
|---|
| 2026.01.26 | ₩28,399 | ₩28,775 | ₩27,259 | ₩27,420 | -3.45% | 139.6만 |
|---|
| 2026.01.23 | ₩28,708 | ₩28,882 | ₩28,131 | ₩28,332 | -1.31% | 134.8만 |
|---|
| 2026.01.22 | ₩29,338 | ₩29,432 | ₩28,735 | ₩28,829 | -1.74% | 135.8만 |
|---|
| 2026.01.21 | ₩28,574 | ₩29,365 | ₩28,051 | ₩29,003 | +1.50% | 195.7만 |
|---|
| 2026.01.20 | ₩29,647 | ₩30,083 | ₩28,909 | ₩29,110 | -1.81% | 135.2만 |
|---|
| 2026.01.16 | ₩29,902 | ₩30,398 | ₩29,808 | ₩30,184 | +0.94% | 160.1만 |
|---|
| 2026.01.15 | ₩29,888 | ₩30,331 | ₩29,519 | ₩30,076 | +0.63% | 183.2만 |
|---|
| 2026.01.14 | ₩29,057 | ₩29,647 | ₩28,829 | ₩29,593 | +1.85% | 108.1만 |
|---|
| 2026.01.13 | ₩29,365 | ₩29,546 | ₩28,882 | ₩29,070 | -1.01% | 114.1만 |
|---|
| 2026.01.12 | ₩29,298 | ₩29,634 | ₩28,896 | ₩29,312 | +0.05% | 166.5만 |
|---|
| 2026.01.09 | ₩28,882 | ₩29,499 | ₩28,352 | ₩29,352 | +1.63% | 181.6만 |
|---|
| 2026.01.08 | ₩27,326 | ₩28,896 | ₩27,326 | ₩28,560 | +4.52% | 206.5만 |
|---|
| 2026.01.07 | ₩28,855 | ₩28,869 | ₩27,568 | ₩27,675 | -4.09% | 184.6만 |
|---|
| 2026.01.06 | ₩26,615 | ₩29,016 | ₩26,307 | ₩28,896 | +8.57% | 313.1만 |
|---|
| 2026.01.05 | ₩26,307 | ₩27,729 | ₩26,172 | ₩26,562 | +0.97% | 299만 |
|---|
| 2026.01.02 | ₩25,622 | ₩26,575 | ₩25,321 | ₩26,119 | +1.94% | 158.5만 |
|---|
| 2025.12.31 | ₩25,448 | ₩25,622 | ₩25,072 | ₩25,260 | -0.74% | 171.4만 |
|---|
| 2025.12.30 | ₩25,810 | ₩26,132 | ₩25,482 | ₩25,488 | -1.25% | 158.9만 |
|---|
| 2025.12.29 | ₩26,266 | ₩26,562 | ₩25,696 | ₩25,891 | -1.43% | 159.9만 |
|---|
| 2025.12.26 | ₩26,186 | ₩26,494 | ₩25,971 | ₩26,481 | +1.13% | 105.8만 |
|---|
| 2025.12.24 | ₩26,105 | ₩26,253 | ₩25,824 | ₩26,199 | +0.36% | 62.2만 |
|---|
| 2025.12.23 | ₩26,199 | ₩26,280 | ₩25,730 | ₩26,119 | -0.31% | 125.3만 |
|---|
| 2025.12.22 | ₩25,220 | ₩26,441 | ₩25,019 | ₩26,240 | +4.04% | 240.1만 |
|---|
| 2025.12.19 | ₩24,590 | ₩25,475 | ₩24,522 | ₩25,301 | +2.89% | 383.2만 |
|---|
| 2025.12.18 | ₩26,172 | ₩27,018 | ₩24,563 | ₩24,724 | -5.54% | 330.8만 |
|---|
| 2025.12.17 | ₩25,944 | ₩26,468 | ₩25,549 | ₩25,703 | -0.93% | 385.6만 |
|---|
| 2025.12.16 | ₩26,736 | ₩26,944 | ₩25,676 | ₩26,052 | -2.56% | 340.9만 |
|---|
| 2025.12.15 | ₩27,635 | ₩27,782 | ₩26,575 | ₩26,682 | -3.45% | 295.4만 |
|---|
| 2025.12.12 | ₩28,627 | ₩28,896 | ₩27,085 | ₩27,366 | -4.40% | 280.7만 |
|---|
| 2025.12.11 | ₩29,097 | ₩29,365 | ₩28,373 | ₩28,681 | -1.43% | 255.2만 |
|---|
| 2025.12.10 | ₩27,957 | ₩29,365 | ₩27,313 | ₩28,936 | +3.50% | 303.7만 |
|---|
| 2025.12.09 | ₩27,145 | ₩27,997 | ₩27,004 | ₩27,943 | +2.94% | 221.9만 |
|---|
| 2025.12.08 | ₩27,675 | ₩27,789 | ₩26,937 | ₩27,715 | +0.15% | 250.6만 |
|---|
| 2025.12.05 | ₩28,265 | ₩28,287 | ₩27,621 | ₩27,648 | -2.18% | 247.8만 |
|---|
| 2025.12.04 | ₩28,560 | ₩28,775 | ₩28,077 | ₩28,440 | -0.42% | 273.8만 |
|---|
| 2025.12.03 | ₩26,870 | ₩28,452 | ₩26,682 | ₩28,198 | +4.94% | 293.7만 |
|---|
| 2025.12.02 | ₩26,736 | ₩27,219 | ₩26,374 | ₩26,937 | +0.75% | 255.5만 |
|---|
| 2025.12.01 | ₩26,052 | ₩27,366 | ₩25,757 | ₩26,776 | +2.78% | 485.3만 |
|---|
| 2025.11.28 | ₩27,098 | ₩27,219 | ₩26,374 | ₩26,494 | -2.23% | 190.6만 |
|---|
| 2025.11.26 | ₩25,918 | ₩27,762 | ₩25,918 | ₩27,071 | +4.45% | 736.7만 |
|---|
| 2025.11.25 | ₩24,026 | ₩25,998 | ₩23,939 | ₩25,837 | +7.54% | 559만 |
|---|
| 2025.11.24 | ₩23,315 | ₩23,932 | ₩22,993 | ₩23,811 | +2.13% | 426.5만 |
|---|
| 2025.11.21 | ₩22,081 | ₩24,080 | ₩21,947 | ₩23,624 | +6.99% | 570.6만 |
|---|
| 2025.11.20 | ₩20,417 | ₩21,464 | ₩20,230 | ₩21,263 | +4.14% | 628.1만 |
|---|
| 2025.11.19 | ₩20,793 | ₩20,914 | ₩20,002 | ₩20,096 | -3.35% | 487.1만 |
|---|
| 2025.11.18 | ₩21,665 | ₩21,813 | ₩20,364 | ₩20,659 | -4.64% | 976.3만 |
|---|
| 2025.11.17 | ₩23,570 | ₩23,697 | ₩21,732 | ₩21,813 | -7.46% | 318.9만 |
|---|
| 2025.11.14 | ₩22,819 | ₩23,718 | ₩22,550 | ₩23,570 | +3.29% | 320.3만 |
|---|
| 2025.11.13 | ₩23,946 | ₩24,227 | ₩22,738 | ₩23,141 | -3.36% | 580.8만 |
|---|
| 2025.11.12 | ₩24,080 | ₩24,657 | ₩23,463 | ₩24,402 | +1.34% | 377.5만 |
|---|
| 2025.11.11 | ₩24,697 | ₩24,697 | ₩23,684 | ₩24,080 | -2.50% | 408.5만 |
|---|
| 2025.11.10 | ₩24,771 | ₩24,804 | ₩23,583 | ₩24,496 | -1.11% | 543.6만 |
|---|
| 2025.11.07 | ₩25,931 | ₩26,380 | ₩22,202 | ₩24,516 | -5.46% | 1379.5만 |
|---|
| 2025.11.06 | ₩27,916 | ₩28,171 | ₩26,159 | ₩26,226 | -6.05% | 398.6만 |
|---|
| 2025.11.05 | ₩27,876 | ₩28,312 | ₩27,695 | ₩27,890 | +0.05% | 206.4만 |
|---|
| 2025.11.04 | ₩28,815 | ₩28,815 | ₩27,890 | ₩28,051 | -2.65% | 258.9만 |
|---|
| 2025.11.03 | ₩29,110 | ₩29,298 | ₩28,493 | ₩28,963 | -0.51% | 199.3만 |
|---|
| 2025.10.31 | ₩29,164 | ₩29,647 | ₩28,305 | ₩29,177 | +0.05% | 209.7만 |
|---|
| 2025.10.30 | ₩29,405 | ₩29,835 | ₩28,909 | ₩29,271 | -0.46% | 239.2만 |
|---|
| 2025.10.29 | ₩30,076 | ₩30,445 | ₩29,405 | ₩29,727 | -1.16% | 221.5만 |
|---|
| 2025.10.28 | ₩30,237 | ₩30,472 | ₩29,727 | ₩30,184 | -0.18% | 148.4만 |
|---|
| 2025.10.27 | ₩30,197 | ₩30,948 | ₩30,056 | ₩30,532 | +1.11% | 171.3만 |
|---|
| 2025.10.24 | ₩30,170 | ₩30,492 | ₩29,808 | ₩30,143 | -0.09% | 157.2만 |
|---|
| 2025.10.23 | ₩28,869 | ₩29,714 | ₩28,580 | ₩29,674 | +2.79% | 239.6만 |
|---|
| 2025.10.22 | ₩29,660 | ₩29,660 | ₩28,708 | ₩28,909 | -2.53% | 216.9만 |
|---|
| 2025.10.21 | ₩29,084 | ₩30,546 | ₩28,567 | ₩29,821 | +2.54% | 213.6만 |
|---|
| 2025.10.20 | ₩28,399 | ₩29,298 | ₩28,305 | ₩29,084 | +2.41% | 301.2만 |
|---|
| 2025.10.17 | ₩30,143 | ₩30,505 | ₩28,326 | ₩28,359 | -5.92% | 252.5만 |
|---|
| 2025.10.16 | ₩29,808 | ₩30,546 | ₩29,419 | ₩29,647 | -0.54% | 247.9만 |
|---|
| 2025.10.15 | ₩29,768 | ₩30,002 | ₩29,365 | ₩29,647 | -0.41% | 187.9만 |
|---|
| 2025.10.14 | ₩28,721 | ₩30,063 | ₩28,648 | ₩29,647 | +3.22% | 125만 |
|---|
| 2025.10.13 | ₩29,244 | ₩29,721 | ₩28,963 | ₩29,177 | -0.23% | 141.8만 |
|---|
| 2025.10.10 | ₩30,103 | ₩30,170 | ₩28,788 | ₩28,976 | -3.74% | 251.7만 |
|---|