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 | ₩22,568 | ₩22,942 | ₩22,227 | ₩22,815 | +1.10% | 182.8만 |
| 2026.10.08 | ₩22,401 | ₩22,762 | ₩21,986 | ₩22,521 | +0.54% | 302.8만 |
| 2026.10.07 | ₩22,762 | ₩22,909 | ₩22,073 | ₩22,561 | -0.88% | 248.5만 |
| 2026.10.06 | ₩23,109 | ₩23,670 | ₩22,748 | ₩23,203 | +0.40% | 244.1만 |
| 2026.10.05 | ₩23,122 | ₩23,417 | ₩22,427 | ₩22,815 | -1.33% | 315.8만 |
| 2026.10.02 | ₩23,443 | ₩23,584 | ₩22,949 | ₩23,122 | -1.37% | 316.3만 |
| 2026.10.01 | ₩22,762 | ₩23,270 | ₩22,194 | ₩23,016 | +1.12% | 251.9만 |
| 2026.09.30 | ₩23,510 | ₩23,510 | ₩22,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,962 |
| -2.33% |
| 239.2만 |
| 2026.09.29 | ₩23,871 | ₩24,165 | ₩22,808 | ₩23,323 | -2.30% | 363.7만 |
|---|
| 2026.09.28 | ₩23,924 | ₩24,272 | ₩23,423 | ₩23,884 | -0.17% | 311.3만 |
|---|
| 2026.09.25 | ₩23,804 | ₩24,459 | ₩23,617 | ₩24,285 | +2.02% | 274.6만 |
|---|
| 2026.09.24 | ₩23,951 | ₩24,098 | ₩23,383 | ₩23,724 | -0.95% | 371.4만 |
|---|
| 2026.09.23 | ₩24,272 | ₩24,365 | ₩23,817 | ₩23,924 | -1.43% | 393.6만 |
|---|
| 2026.09.22 | ₩24,860 | ₩24,975 | ₩24,165 | ₩24,526 | -1.34% | 371만 |
|---|
| 2026.09.21 | ₩24,486 | ₩25,127 | ₩23,697 | ₩24,192 | -1.20% | 441.3만 |
|---|
| 2026.09.18 | ₩24,406 | ₩24,419 | ₩23,871 | ₩24,285 | -0.49% | 424.2만 |
|---|
| 2026.09.17 | ₩24,726 | ₩24,845 | ₩24,125 | ₩24,472 | -1.03% | 190.1만 |
|---|
| 2026.09.16 | ₩24,325 | ₩24,913 | ₩23,911 | ₩24,152 | -0.71% | 183.6만 |
|---|
| 2026.09.15 | ₩24,740 | ₩24,967 | ₩24,051 | ₩24,138 | -2.43% | 198.9만 |
|---|
| 2026.09.14 | ₩24,285 | ₩24,833 | ₩23,817 | ₩24,700 | +1.71% | 290.2만 |
|---|
| 2026.09.11 | ₩25,408 | ₩25,515 | ₩24,813 | ₩24,940 | -1.84% | 141.9만 |
|---|
| 2026.09.10 | ₩25,488 | ₩25,903 | ₩24,813 | ₩24,974 | -2.02% | 151.5만 |
|---|
| 2026.09.09 | ₩26,544 | ₩26,905 | ₩25,729 | ₩25,876 | -2.52% | 183.6만 |
|---|
| 2026.09.08 | ₩26,771 | ₩26,985 | ₩26,491 | ₩26,557 | -0.80% | 174.7만 |
|---|
| 2026.09.04 | ₩26,050 | ₩26,851 | ₩25,840 | ₩26,704 | +2.51% | 297.6만 |
|---|
| 2026.09.03 | ₩26,464 | ₩26,678 | ₩25,769 | ₩26,009 | -1.72% | 599.9만 |
|---|
| 2026.09.02 | ₩26,290 | ₩26,691 | ₩26,056 | ₩26,170 | -0.46% | 380만 |
|---|
| 2026.09.01 | ₩27,386 | ₩27,426 | ₩26,210 | ₩26,330 | -3.86% | 238.6만 |
|---|
| 2026.08.31 | ₩27,774 | ₩27,841 | ₩27,212 | ₩27,667 | -0.38% | 196.6만 |
|---|
| 2026.08.28 | ₩28,135 | ₩28,602 | ₩27,653 | ₩27,934 | -0.71% | 153.2만 |
|---|
| 2026.08.27 | ₩28,602 | ₩28,709 | ₩27,961 | ₩27,988 | -2.15% | 164.5만 |
|---|
| 2026.08.26 | ₩28,429 | ₩29,097 | ₩28,342 | ₩28,549 | +0.42% | 171.6만 |
|---|
| 2026.08.25 | ₩30,674 | ₩30,674 | ₩28,395 | ₩28,429 | -7.32% | 199.6만 |
|---|
| 2026.08.24 | ₩29,632 | ₩30,367 | ₩29,431 | ₩30,113 | +1.62% | 307만 |
|---|
| 2026.08.21 | ₩29,725 | ₩29,992 | ₩29,084 | ₩29,591 | -0.45% | 913만 |
|---|
| 2026.08.20 | ₩29,912 | ₩30,246 | ₩29,264 | ₩29,404 | -1.70% | 207.7만 |
|---|
| 2026.08.19 | ₩30,928 | ₩31,369 | ₩29,992 | ₩30,220 | -2.29% | 209.8만 |
|---|
| 2026.08.18 | ₩31,115 | ₩31,382 | ₩30,353 | ₩30,540 | -1.85% | 238.2만 |
|---|
| 2026.08.17 | ₩31,743 | ₩32,224 | ₩30,935 | ₩31,516 | -0.72% | 205.7만 |
|---|
| 2026.08.14 | ₩30,607 | ₩32,385 | ₩30,554 | ₩31,757 | +3.76% | 189.9만 |
|---|
| 2026.08.13 | ₩29,912 | ₩30,741 | ₩29,364 | ₩30,728 | +2.73% | 406.6만 |
|---|
| 2026.08.12 | ₩31,102 | ₩31,229 | ₩29,444 | ₩29,471 | -5.24% | 605만 |
|---|
| 2026.08.11 | ₩31,235 | ₩31,904 | ₩30,474 | ₩30,594 | -2.05% | 321.7만 |
|---|
| 2026.08.10 | ₩32,398 | ₩32,672 | ₩30,687 | ₩30,861 | -4.74% | 566.3만 |
|---|
| 2026.08.07 | ₩35,138 | ₩35,706 | ₩32,412 | ₩32,572 | -7.30% | 425.1만 |
|---|
| 2026.08.06 | ₩35,365 | ₩35,679 | ₩34,390 | ₩34,510 | -2.42% | 292.8만 |
|---|
| 2026.08.05 | ₩35,499 | ₩36,742 | ₩35,018 | ₩35,499 | 0.00% | 228.9만 |
|---|
| 2026.08.04 | ₩34,911 | ₩35,646 | ₩34,390 | ₩35,633 | +2.07% | 258.2만 |
|---|
| 2026.08.03 | ₩32,719 | ₩34,604 | ₩32,465 | ₩34,376 | +5.07% | 187.8만 |
|---|
| 2026.07.31 | ₩32,345 | ₩32,686 | ₩31,890 | ₩32,452 | +0.33% | 129.4만 |
|---|
| 2026.07.30 | ₩32,612 | ₩32,993 | ₩31,703 | ₩32,118 | -1.52% | 215.8만 |
|---|
| 2026.07.29 | ₩33,962 | ₩34,149 | ₩31,991 | ₩32,238 | -5.08% | 252.5만 |
|---|
| 2026.07.28 | ₩35,746 | ₩35,940 | ₩34,029 | ₩34,376 | -3.83% | 290.9만 |
|---|
| 2026.07.27 | ₩35,940 | ₩36,408 | ₩35,299 | ₩35,793 | -0.41% | 324.1만 |
|---|
| 2026.07.24 | ₩36,087 | ₩36,475 | ₩35,339 | ₩35,419 | -1.85% | 198.1만 |
|---|
| 2026.07.23 | ₩34,924 | ₩36,234 | ₩34,844 | ₩35,927 | +2.87% | 277.7만 |
|---|
| 2026.07.22 | ₩35,566 | ₩35,766 | ₩34,791 | ₩35,245 | -0.90% | 201.7만 |
|---|
| 2026.07.21 | ₩35,419 | ₩35,659 | ₩34,604 | ₩35,446 | +0.08% | 238.8만 |
|---|
| 2026.07.20 | ₩36,996 | ₩36,996 | ₩34,857 | ₩34,871 | -5.74% | 213.4만 |
|---|
| 2026.07.17 | ₩35,165 | ₩36,481 | ₩35,031 | ₩36,388 | +3.48% | 166.6만 |
|---|
| 2026.07.16 | ₩36,114 | ₩36,916 | ₩35,673 | ₩36,020 | -0.26% | 139.8만 |
|---|
| 2026.07.15 | ₩36,087 | ₩36,542 | ₩35,606 | ₩36,421 | +0.93% | 190.4만 |
|---|
| 2026.07.14 | ₩35,686 | ₩36,014 | ₩35,085 | ₩35,873 | +0.52% | 125.6만 |
|---|
| 2026.07.13 | ₩35,018 | ₩35,512 | ₩34,390 | ₩35,165 | +0.42% | 153.1만 |
|---|
| 2026.07.10 | ₩34,497 | ₩35,766 | ₩34,243 | ₩35,071 | +1.67% | 194.3만 |
|---|
| 2026.07.09 | ₩33,815 | ₩34,563 | ₩33,307 | ₩34,457 | +1.90% | 170.3만 |
|---|
| 2026.07.08 | ₩34,229 | ₩34,436 | ₩33,361 | ₩33,588 | -1.87% | 156.1만 |
|---|
| 2026.07.07 | ₩35,499 | ₩35,526 | ₩33,962 | ₩34,309 | -3.35% | 178.3만 |
|---|
| 2026.07.06 | ₩35,686 | ₩36,916 | ₩34,938 | ₩35,419 | -0.75% | 193.1만 |
|---|
| 2026.07.02 | ₩36,729 | ₩37,237 | ₩35,232 | ₩35,633 | -2.98% | 232.2만 |
|---|
| 2026.07.01 | ₩38,159 | ₩38,794 | ₩36,475 | ₩36,568 | -4.17% | 229.9만 |
|---|
| 2026.06.30 | ₩38,386 | ₩38,961 | ₩38,232 | ₩38,573 | +0.49% | 140.7만 |
|---|
| 2026.06.29 | ₩38,600 | ₩38,600 | ₩37,491 | ₩38,426 | -0.45% | 206.9만 |
|---|
| 2026.06.26 | ₩38,426 | ₩39,001 | ₩37,985 | ₩38,573 | +0.38% | 412.3만 |
|---|
| 2026.06.25 | ₩39,281 | ₩39,789 | ₩38,319 | ₩38,854 | -1.09% | 171만 |
|---|
| 2026.06.24 | ₩37,437 | ₩38,586 | ₩36,876 | ₩38,560 | +3.00% | 156.1만 |
|---|
| 2026.06.23 | ₩37,678 | ₩38,346 | ₩36,902 | ₩37,223 | -1.21% | 204.5만 |
|---|
| 2026.06.22 | ₩38,533 | ₩39,255 | ₩38,259 | ₩38,800 | +0.69% | 176.2만 |
|---|
| 2026.06.18 | ₩37,905 | ₩38,887 | ₩37,638 | ₩38,546 | +1.69% | 258.9만 |
|---|
| 2026.06.17 | ₩37,651 | ₩38,780 | ₩37,103 | ₩37,210 | -1.17% | 210.4만 |
|---|
| 2026.06.16 | ₩38,079 | ₩38,493 | ₩37,838 | ₩37,998 | -0.21% | 140.8만 |
|---|
| 2026.06.15 | ₩38,373 | ₩38,854 | ₩37,724 | ₩37,825 | -1.43% | 183.4만 |
|---|
| 2026.06.12 | ₩36,943 | ₩37,664 | ₩35,773 | ₩37,597 | +1.77% | 132만 |
|---|
| 2026.06.11 | ₩34,710 | ₩36,889 | ₩34,710 | ₩36,635 | +5.54% | 180.7만 |
|---|
| 2026.06.10 | ₩36,301 | ₩37,049 | ₩35,225 | ₩35,379 | -2.54% | 173.8만 |
|---|
| 2026.06.09 | ₩36,261 | ₩37,491 | ₩35,686 | ₩36,795 | +1.47% | 168.7만 |
|---|
| 2026.06.08 | ₩35,365 | ₩36,669 | ₩34,136 | ₩35,967 | +1.70% | 302.5만 |
|---|
| 2026.06.05 | ₩35,154 | ₩35,633 | ₩34,684 | ₩35,031 | -0.35% | 216.2만 |
|---|
| 2026.06.04 | ₩34,911 | ₩36,087 | ₩34,644 | ₩35,392 | +1.38% | 290.9만 |
|---|
| 2026.06.03 | ₩34,029 | ₩34,697 | ₩33,554 | ₩34,644 | +1.81% | 175.6만 |
|---|
| 2026.06.02 | ₩33,628 | ₩34,363 | ₩33,514 | ₩34,136 | +1.51% | 197.6만 |
|---|
| 2026.06.01 | ₩33,387 | ₩35,192 | ₩32,899 | ₩33,655 | +0.80% | 192.2만 |
|---|
| 2026.05.29 | ₩34,430 | ₩35,005 | ₩33,962 | ₩34,390 | -0.12% | 166.2만 |
|---|
| 2026.05.28 | ₩34,149 | ₩34,978 | ₩33,601 | ₩34,537 | +1.14% | 132.3만 |
|---|
| 2026.05.27 | ₩34,964 | ₩35,111 | ₩34,176 | ₩34,256 | -2.03% | 165.8만 |
|---|
| 2026.05.26 | ₩33,641 | ₩34,470 | ₩33,214 | ₩34,443 | +2.38% | 141.2만 |
|---|
| 2026.05.22 | ₩32,278 | ₩33,614 | ₩32,278 | ₩33,120 | +2.61% | 164.9만 |
|---|
| 2026.05.21 | ₩31,276 | ₩32,331 | ₩30,794 | ₩32,265 | +3.16% | 184.2만 |
|---|
| 2026.05.20 | ₩30,848 | ₩32,037 | ₩30,315 | ₩31,757 | +2.95% | 194.4만 |
|---|
| 2026.05.19 | ₩31,770 | ₩32,104 | ₩30,474 | ₩30,554 | -3.83% | 232.9만 |
|---|
| 2026.05.18 | ₩33,013 | ₩33,427 | ₩31,964 | ₩32,077 | -2.83% | 256.2만 |
|---|
| 2026.05.15 | ₩34,216 | ₩34,316 | ₩32,625 | ₩32,719 | -4.38% | 258.3만 |
|---|
| 2026.05.14 | ₩34,978 | ₩35,552 | ₩34,644 | ₩34,924 | -0.15% | 227.5만 |
|---|
| 2026.05.13 | ₩36,381 | ₩36,889 | ₩34,543 | ₩34,604 | -4.89% | 327.3만 |
|---|
| 2026.05.12 | ₩36,181 | ₩36,622 | ₩34,697 | ₩36,114 | -0.18% | 489.3만 |
|---|
| 2026.05.11 | ₩37,958 | ₩38,012 | ₩35,365 | ₩35,700 | -5.95% | 462.6만 |
|---|
| 2026.05.08 | ₩35,319 | ₩38,433 | ₩34,056 | ₩37,557 | +6.34% | 1333.6만 |
|---|
| 2026.05.07 | ₩31,276 | ₩31,623 | ₩30,587 | ₩31,142 | -0.43% | 301.8만 |
|---|
| 2026.05.06 | ₩30,861 | ₩31,543 | ₩30,193 | ₩31,276 | +1.34% | 269.5만 |
|---|
| 2026.05.05 | ₩29,404 | ₩30,728 | ₩29,404 | ₩30,527 | +3.82% | 199.3만 |
|---|
| 2026.05.04 | ₩30,286 | ₩30,427 | ₩29,104 | ₩29,244 | -3.44% | 184.6만 |
|---|
| 2026.05.01 | ₩30,487 | ₩30,594 | ₩29,919 | ₩30,327 | -0.53% | 318.6만 |
|---|
| 2026.04.30 | ₩29,859 | ₩30,447 | ₩29,712 | ₩30,260 | +1.34% | 413.1만 |
|---|
| 2026.04.29 | ₩30,554 | ₩30,554 | ₩29,144 | ₩29,485 | -3.50% | 245.5만 |
|---|
| 2026.04.28 | ₩30,113 | ₩31,222 | ₩29,932 | ₩30,580 | +1.55% | 267.5만 |
|---|
| 2026.04.27 | ₩30,607 | ₩30,721 | ₩29,865 | ₩30,447 | -0.52% | 225.5만 |
|---|
| 2026.04.24 | ₩30,073 | ₩30,487 | ₩29,110 | ₩30,286 | +0.71% | 324.6만 |
|---|
| 2026.04.23 | ₩29,451 | ₩31,028 | ₩28,856 | ₩30,059 | +2.06% | 615만 |
|---|
| 2026.04.22 | ₩29,311 | ₩29,618 | ₩28,716 | ₩29,043 | -0.91% | 297.1만 |
|---|
| 2026.04.21 | ₩28,536 | ₩29,632 | ₩28,462 | ₩28,910 | +1.31% | 306.1만 |
|---|
| 2026.04.20 | ₩27,239 | ₩28,990 | ₩26,912 | ₩28,469 | +4.51% | 286.8만 |
|---|
| 2026.04.17 | ₩25,796 | ₩27,587 | ₩25,642 | ₩27,039 | +4.82% | 242.6만 |
|---|
| 2026.04.16 | ₩25,475 | ₩25,655 | ₩24,954 | ₩25,341 | -0.52% | 139.8만 |
|---|
| 2026.04.15 | ₩25,488 | ₩25,689 | ₩25,134 | ₩25,475 | -0.05% | 151만 |
|---|
| 2026.04.14 | ₩25,849 | ₩26,083 | ₩25,395 | ₩25,515 | -1.29% | 129.1만 |
|---|
| 2026.04.13 | ₩24,673 | ₩25,662 | ₩24,313 | ₩25,635 | +3.90% | 159.6만 |
|---|
| 2026.04.10 | ₩25,074 | ₩25,248 | ₩24,579 | ₩24,940 | -0.53% | 108.4만 |
|---|
| 2026.04.09 | ₩24,887 | ₩25,435 | ₩24,619 | ₩24,954 | +0.27% | 176.8만 |
|---|
| 2026.04.08 | ₩25,502 | ₩26,237 | ₩25,134 | ₩25,181 | -1.26% | 221.8만 |
|---|
| 2026.04.07 | ₩23,924 | ₩24,432 | ₩23,590 | ₩24,392 | +1.96% | 219.6만 |
|---|
| 2026.04.06 | ₩23,149 | ₩24,192 | ₩22,975 | ₩24,152 | +4.33% | 167.3만 |
|---|
| 2026.04.02 | ₩22,762 | ₩24,098 | ₩22,401 | ₩23,243 | +2.11% | 163.4만 |
|---|
| 2026.04.01 | ₩23,243 | ₩23,817 | ₩22,975 | ₩23,550 | +1.32% | 227만 |
|---|
| 2026.03.31 | ₩22,668 | ₩23,684 | ₩22,200 | ₩23,203 | +2.36% | 282.1만 |
|---|
| 2026.03.30 | ₩23,176 | ₩23,176 | ₩22,080 | ₩22,147 | -4.44% | 275.3만 |
|---|
| 2026.03.27 | ₩24,379 | ₩24,533 | ₩22,728 | ₩22,869 | -6.20% | 204.2만 |
|---|
| 2026.03.26 | ₩24,606 | ₩25,007 | ₩24,071 | ₩24,660 | +0.22% | 238.8만 |
|---|
| 2026.03.25 | ₩24,766 | ₩24,994 | ₩24,045 | ₩24,927 | +0.65% | 119.2만 |
|---|
| 2026.03.24 | ₩23,871 | ₩24,766 | ₩23,697 | ₩24,419 | +2.30% | 144만 |
|---|
| 2026.03.23 | ₩23,564 | ₩24,793 | ₩23,537 | ₩24,192 | +2.67% | 171.3만 |
|---|
| 2026.03.20 | ₩22,828 | ₩23,256 | ₩22,441 | ₩22,762 | -0.29% | 413.1만 |
|---|
| 2026.03.19 | ₩22,895 | ₩23,204 | ₩22,200 | ₩22,708 | -0.82% | 273.2만 |
|---|
| 2026.03.18 | ₩23,604 | ₩23,952 | ₩23,270 | ₩23,283 | -1.36% | 228.7만 |
|---|
| 2026.03.17 | ₩24,125 | ₩24,713 | ₩23,590 | ₩23,617 | -2.11% | 147만 |
|---|
| 2026.03.16 | ₩24,245 | ₩24,349 | ₩23,630 | ₩23,764 | -1.98% | 254.9만 |
|---|
| 2026.03.13 | ₩25,542 | ₩25,916 | ₩24,045 | ₩24,045 | -5.86% | 198.2만 |
|---|
| 2026.03.12 | ₩25,395 | ₩25,756 | ₩24,872 | ₩25,167 | -0.89% | 164.6만 |
|---|
| 2026.03.11 | ₩25,842 | ₩26,210 | ₩25,288 | ₩25,822 | -0.08% | 149.3만 |
|---|
| 2026.03.10 | ₩26,116 | ₩27,132 | ₩25,368 | ₩26,023 | -0.36% | 165.5만 |
|---|
| 2026.03.09 | ₩25,288 | ₩26,557 | ₩24,753 | ₩26,464 | +4.65% | 252.5만 |
|---|
| 2026.03.06 | ₩26,557 | ₩26,557 | ₩25,127 | ₩25,742 | -3.07% | 295.8만 |
|---|
| 2026.03.05 | ₩28,576 | ₩28,830 | ₩26,785 | ₩26,825 | -6.13% | 213.4만 |
|---|
| 2026.03.04 | ₩27,867 | ₩28,656 | ₩27,105 | ₩28,616 | +2.69% | 179.9만 |
|---|
| 2026.03.03 | ₩28,188 | ₩28,649 | ₩27,420 | ₩27,974 | -0.76% | 170.1만 |
|---|
| 2026.03.02 | ₩27,616 | ₩29,351 | ₩27,616 | ₩29,097 | +5.36% | 190.5만 |
|---|
| 2026.02.27 | ₩29,003 | ₩29,003 | ₩28,221 | ₩28,883 | -0.41% | 222.9만 |
|---|
| 2026.02.26 | ₩29,284 | ₩29,952 | ₩28,402 | ₩29,632 | +1.19% | 161.8만 |
|---|
| 2026.02.25 | ₩31,890 | ₩32,813 | ₩29,150 | ₩29,231 | -8.34% | 644.5만 |
|---|
| 2026.02.24 | ₩29,859 | ₩31,743 | ₩29,859 | ₩31,717 | +6.22% | 241.6만 |
|---|
| 2026.02.23 | ₩30,701 | ₩30,701 | ₩29,170 | ₩30,113 | -1.92% | 160.4만 |
|---|
| 2026.02.20 | ₩28,790 | ₩31,262 | ₩28,736 | ₩30,487 | +5.90% | 360.5만 |
|---|
| 2026.02.19 | ₩29,458 | ₩29,845 | ₩29,124 | ₩29,551 | +0.32% | 190.2만 |
|---|
| 2026.02.18 | ₩28,843 | ₩29,605 | ₩28,602 | ₩29,525 | +2.36% | 130.6만 |
|---|
| 2026.02.17 | ₩28,856 | ₩29,070 | ₩28,181 | ₩28,843 | -0.05% | 111.3만 |
|---|
| 2026.02.13 | ₩28,429 | ₩29,217 | ₩28,094 | ₩28,896 | +1.65% | 132.7만 |
|---|
| 2026.02.12 | ₩29,324 | ₩30,033 | ₩28,121 | ₩28,362 | -3.28% | 87.8만 |
|---|
| 2026.02.11 | ₩29,712 | ₩30,180 | ₩28,990 | ₩29,217 | -1.66% | 112만 |
|---|
| 2026.02.10 | ₩29,110 | ₩30,033 | ₩28,743 | ₩29,204 | +0.32% | 115.5만 |
|---|
| 2026.02.09 | ₩29,538 | ₩29,792 | ₩28,830 | ₩28,923 | -2.08% | 119.9만 |
|---|
| 2026.02.06 | ₩28,669 | ₩30,059 | ₩28,195 | ₩29,752 | +3.78% | 195만 |
|---|
| 2026.02.05 | ₩28,161 | ₩28,609 | ₩27,667 | ₩28,041 | -0.43% | 174.8만 |
|---|
| 2026.02.04 | ₩26,999 | ₩28,683 | ₩26,444 | ₩28,602 | +5.94% | 257만 |
|---|
| 2026.02.03 | ₩26,718 | ₩27,359 | ₩26,036 | ₩26,557 | -0.60% | 226.4만 |
|---|
| 2026.02.02 | ₩26,384 | ₩27,246 | ₩26,096 | ₩26,731 | +1.32% | 231.4만 |
|---|
| 2026.01.30 | ₩26,758 | ₩27,025 | ₩26,103 | ₩26,771 | +0.05% | 205.1만 |
|---|
| 2026.01.29 | ₩27,105 | ₩27,580 | ₩26,638 | ₩26,985 | -0.44% | 365만 |
|---|
| 2026.01.28 | ₩27,373 | ₩27,520 | ₩26,905 | ₩27,052 | -1.17% | 142만 |
|---|
| 2026.01.27 | ₩27,279 | ₩27,613 | ₩26,865 | ₩27,293 | +0.05% | 137.8만 |
|---|
| 2026.01.26 | ₩28,295 | ₩28,669 | ₩27,159 | ₩27,319 | -3.45% | 139.6만 |
|---|
| 2026.01.23 | ₩28,602 | ₩28,776 | ₩28,028 | ₩28,228 | -1.31% | 134.8만 |
|---|
| 2026.01.22 | ₩29,231 | ₩29,324 | ₩28,629 | ₩28,723 | -1.74% | 135.8만 |
|---|
| 2026.01.21 | ₩28,469 | ₩29,257 | ₩27,947 | ₩28,896 | +1.50% | 195.7만 |
|---|
| 2026.01.20 | ₩29,538 | ₩29,972 | ₩28,803 | ₩29,003 | -1.81% | 135.2만 |
|---|
| 2026.01.16 | ₩29,792 | ₩30,286 | ₩29,698 | ₩30,073 | +0.94% | 160.1만 |
|---|
| 2026.01.15 | ₩29,779 | ₩30,220 | ₩29,411 | ₩29,966 | +0.63% | 183.2만 |
|---|
| 2026.01.14 | ₩28,950 | ₩29,538 | ₩28,723 | ₩29,485 | +1.85% | 108.1만 |
|---|
| 2026.01.13 | ₩29,257 | ₩29,438 | ₩28,776 | ₩28,963 | -1.01% | 114.1만 |
|---|
| 2026.01.12 | ₩29,190 | ₩29,525 | ₩28,790 | ₩29,204 | +0.05% | 166.5만 |
|---|
| 2026.01.09 | ₩28,776 | ₩29,391 | ₩28,248 | ₩29,244 | +1.63% | 181.6만 |
|---|
| 2026.01.08 | ₩27,226 | ₩28,790 | ₩27,226 | ₩28,455 | +4.52% | 206.5만 |
|---|
| 2026.01.07 | ₩28,749 | ₩28,763 | ₩27,466 | ₩27,573 | -4.09% | 184.6만 |
|---|
| 2026.01.06 | ₩26,517 | ₩28,910 | ₩26,210 | ₩28,790 | +8.57% | 313.1만 |
|---|
| 2026.01.05 | ₩26,210 | ₩27,627 | ₩26,076 | ₩26,464 | +0.97% | 299만 |
|---|
| 2026.01.02 | ₩25,528 | ₩26,477 | ₩25,228 | ₩26,023 | +1.94% | 158.5만 |
|---|
| 2025.12.31 | ₩25,355 | ₩25,528 | ₩24,980 | ₩25,167 | -0.74% | 171.4만 |
|---|
| 2025.12.30 | ₩25,715 | ₩26,036 | ₩25,388 | ₩25,395 | -1.25% | 158.9만 |
|---|
| 2025.12.29 | ₩26,170 | ₩26,464 | ₩25,602 | ₩25,796 | -1.43% | 159.9만 |
|---|
| 2025.12.26 | ₩26,090 | ₩26,397 | ₩25,876 | ₩26,384 | +1.13% | 105.8만 |
|---|
| 2025.12.24 | ₩26,009 | ₩26,156 | ₩25,729 | ₩26,103 | +0.36% | 62.2만 |
|---|
| 2025.12.23 | ₩26,103 | ₩26,183 | ₩25,635 | ₩26,023 | -0.31% | 125.3만 |
|---|
| 2025.12.22 | ₩25,127 | ₩26,344 | ₩24,927 | ₩26,143 | +4.04% | 240.1만 |
|---|
| 2025.12.19 | ₩24,499 | ₩25,381 | ₩24,432 | ₩25,208 | +2.89% | 383.2만 |
|---|
| 2025.12.18 | ₩26,076 | ₩26,918 | ₩24,472 | ₩24,633 | -5.54% | 330.8만 |
|---|
| 2025.12.17 | ₩25,849 | ₩26,370 | ₩25,455 | ₩25,608 | -0.93% | 385.6만 |
|---|
| 2025.12.16 | ₩26,638 | ₩26,845 | ₩25,582 | ₩25,956 | -2.56% | 340.9만 |
|---|
| 2025.12.15 | ₩27,533 | ₩27,680 | ₩26,477 | ₩26,584 | -3.45% | 295.4만 |
|---|
| 2025.12.12 | ₩28,522 | ₩28,790 | ₩26,985 | ₩27,266 | -4.40% | 280.7만 |
|---|
| 2025.12.11 | ₩28,990 | ₩29,257 | ₩28,268 | ₩28,576 | -1.43% | 255.2만 |
|---|
| 2025.12.10 | ₩27,854 | ₩29,257 | ₩27,212 | ₩28,830 | +3.50% | 303.7만 |
|---|
| 2025.12.09 | ₩27,045 | ₩27,894 | ₩26,905 | ₩27,841 | +2.94% | 221.9만 |
|---|
| 2025.12.08 | ₩27,573 | ₩27,687 | ₩26,838 | ₩27,613 | +0.15% | 250.6만 |
|---|
| 2025.12.05 | ₩28,161 | ₩28,183 | ₩27,520 | ₩27,547 | -2.18% | 247.8만 |
|---|
| 2025.12.04 | ₩28,455 | ₩28,669 | ₩27,974 | ₩28,335 | -0.42% | 273.8만 |
|---|
| 2025.12.03 | ₩26,771 | ₩28,347 | ₩26,584 | ₩28,094 | +4.94% | 293.7만 |
|---|
| 2025.12.02 | ₩26,638 | ₩27,119 | ₩26,277 | ₩26,838 | +0.75% | 255.5만 |
|---|
| 2025.12.01 | ₩25,956 | ₩27,266 | ₩25,662 | ₩26,678 | +2.78% | 485.3만 |
|---|
| 2025.11.28 | ₩26,999 | ₩27,119 | ₩26,277 | ₩26,397 | -2.23% | 190.6만 |
|---|
| 2025.11.26 | ₩25,822 | ₩27,660 | ₩25,822 | ₩26,972 | +4.45% | 736.7만 |
|---|
| 2025.11.25 | ₩23,938 | ₩25,903 | ₩23,851 | ₩25,742 | +7.54% | 559만 |
|---|
| 2025.11.24 | ₩23,229 | ₩23,844 | ₩22,909 | ₩23,724 | +2.13% | 426.5만 |
|---|
| 2025.11.21 | ₩22,000 | ₩23,991 | ₩21,866 | ₩23,537 | +6.99% | 570.6만 |
|---|
| 2025.11.20 | ₩20,342 | ₩21,385 | ₩20,155 | ₩21,184 | +4.14% | 628.1만 |
|---|
| 2025.11.19 | ₩20,717 | ₩20,837 | ₩19,928 | ₩20,022 | -3.35% | 487.1만 |
|---|
| 2025.11.18 | ₩21,585 | ₩21,732 | ₩20,289 | ₩20,583 | -4.64% | 976.3만 |
|---|
| 2025.11.17 | ₩23,483 | ₩23,610 | ₩21,652 | ₩21,732 | -7.46% | 318.9만 |
|---|
| 2025.11.14 | ₩22,735 | ₩23,630 | ₩22,468 | ₩23,483 | +3.29% | 320.3만 |
|---|
| 2025.11.13 | ₩23,858 | ₩24,138 | ₩22,655 | ₩23,056 | -3.36% | 580.8만 |
|---|
| 2025.11.12 | ₩23,991 | ₩24,566 | ₩23,376 | ₩24,312 | +1.34% | 377.5만 |
|---|
| 2025.11.11 | ₩24,606 | ₩24,606 | ₩23,597 | ₩23,991 | -2.50% | 408.5만 |
|---|
| 2025.11.10 | ₩24,680 | ₩24,713 | ₩23,497 | ₩24,406 | -1.11% | 543.6만 |
|---|
| 2025.11.07 | ₩25,836 | ₩26,283 | ₩22,120 | ₩24,426 | -5.46% | 1379.5만 |
|---|
| 2025.11.06 | ₩27,814 | ₩28,068 | ₩26,063 | ₩26,130 | -6.05% | 398.6만 |
|---|
| 2025.11.05 | ₩27,774 | ₩28,208 | ₩27,593 | ₩27,787 | +0.05% | 206.4만 |
|---|
| 2025.11.04 | ₩28,709 | ₩28,709 | ₩27,787 | ₩27,947 | -2.65% | 258.9만 |
|---|
| 2025.11.03 | ₩29,003 | ₩29,190 | ₩28,389 | ₩28,856 | -0.51% | 199.3만 |
|---|
| 2025.10.31 | ₩29,057 | ₩29,538 | ₩28,201 | ₩29,070 | +0.05% | 209.7만 |
|---|
| 2025.10.30 | ₩29,297 | ₩29,725 | ₩28,803 | ₩29,164 | -0.46% | 239.2만 |
|---|
| 2025.10.29 | ₩29,966 | ₩30,333 | ₩29,297 | ₩29,618 | -1.16% | 221.5만 |
|---|
| 2025.10.28 | ₩30,126 | ₩30,360 | ₩29,618 | ₩30,073 | -0.18% | 148.4만 |
|---|
| 2025.10.27 | ₩30,086 | ₩30,834 | ₩29,946 | ₩30,420 | +1.11% | 171.3만 |
|---|
| 2025.10.24 | ₩30,059 | ₩30,380 | ₩29,698 | ₩30,033 | -0.09% | 157.2만 |
|---|
| 2025.10.23 | ₩28,763 | ₩29,605 | ₩28,475 | ₩29,565 | +2.79% | 239.6만 |
|---|
| 2025.10.22 | ₩29,551 | ₩29,551 | ₩28,602 | ₩28,803 | -2.53% | 216.9만 |
|---|
| 2025.10.21 | ₩28,977 | ₩30,433 | ₩28,462 | ₩29,712 | +2.54% | 213.6만 |
|---|
| 2025.10.20 | ₩28,295 | ₩29,190 | ₩28,201 | ₩28,977 | +2.41% | 301.2만 |
|---|
| 2025.10.17 | ₩30,033 | ₩30,393 | ₩28,221 | ₩28,255 | -5.92% | 252.5만 |
|---|
| 2025.10.16 | ₩29,698 | ₩30,433 | ₩29,311 | ₩29,538 | -0.54% | 247.9만 |
|---|
| 2025.10.15 | ₩29,658 | ₩29,892 | ₩29,257 | ₩29,538 | -0.41% | 187.9만 |
|---|
| 2025.10.14 | ₩28,616 | ₩29,952 | ₩28,542 | ₩29,538 | +3.22% | 125만 |
|---|
| 2025.10.13 | ₩29,137 | ₩29,611 | ₩28,856 | ₩29,070 | -0.23% | 141.8만 |
|---|
| 2025.10.10 | ₩29,992 | ₩30,059 | ₩28,683 | ₩28,870 | -3.74% | 251.7만 |
|---|