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 | ₩22,650 | ₩23,026 | ₩22,308 | ₩22,899 | +1.10% | 182.8만 |
| 2026.10.08 | ₩22,483 | ₩22,845 | ₩22,067 | ₩22,603 | +0.54% | 302.8만 |
| 2026.10.07 | ₩22,845 | ₩22,992 | ₩22,154 | ₩22,644 | -0.88% | 248.5만 |
| 2026.10.06 | ₩23,194 | ₩23,757 | ₩22,831 | ₩23,288 | +0.40% | 244.1만 |
| 2026.10.05 | ₩23,207 | ₩23,502 | ₩22,510 | ₩22,899 | -1.33% | 315.8만 |
| 2026.10.02 | ₩23,529 | ₩23,670 | ₩23,033 | ₩23,207 | -1.37% | 316.3만 |
| 2026.10.01 | ₩22,845 | ₩23,355 | ₩22,275 | ₩23,100 | +1.12% | 251.9만 |
| 2026.09.30 | ₩23,596 | ₩23,596 | ₩22,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,046 |
| -2.33% |
| 239.2만 |
| 2026.09.29 | ₩23,958 | ₩24,253 | ₩22,892 | ₩23,408 | -2.30% | 363.7만 |
|---|
| 2026.09.28 | ₩24,012 | ₩24,361 | ₩23,509 | ₩23,972 | -0.17% | 311.3만 |
|---|
| 2026.09.25 | ₩23,891 | ₩24,549 | ₩23,703 | ₩24,374 | +2.02% | 274.6만 |
|---|
| 2026.09.24 | ₩24,039 | ₩24,186 | ₩23,469 | ₩23,811 | -0.95% | 371.4만 |
|---|
| 2026.09.23 | ₩24,361 | ₩24,455 | ₩23,905 | ₩24,012 | -1.43% | 393.6만 |
|---|
| 2026.09.22 | ₩24,951 | ₩25,066 | ₩24,253 | ₩24,616 | -1.34% | 371만 |
|---|
| 2026.09.21 | ₩24,575 | ₩25,219 | ₩23,784 | ₩24,280 | -1.20% | 441.3만 |
|---|
| 2026.09.18 | ₩24,495 | ₩24,508 | ₩23,958 | ₩24,374 | -0.49% | 424.2만 |
|---|
| 2026.09.17 | ₩24,817 | ₩24,936 | ₩24,213 | ₩24,562 | -1.03% | 190.1만 |
|---|
| 2026.09.16 | ₩24,414 | ₩25,005 | ₩23,999 | ₩24,240 | -0.71% | 183.6만 |
|---|
| 2026.09.15 | ₩24,830 | ₩25,058 | ₩24,139 | ₩24,227 | -2.43% | 198.9만 |
|---|
| 2026.09.14 | ₩24,374 | ₩24,924 | ₩23,905 | ₩24,790 | +1.71% | 290.2만 |
|---|
| 2026.09.11 | ₩25,501 | ₩25,608 | ₩24,904 | ₩25,031 | -1.84% | 141.9만 |
|---|
| 2026.09.10 | ₩25,581 | ₩25,997 | ₩24,904 | ₩25,065 | -2.02% | 151.5만 |
|---|
| 2026.09.09 | ₩26,641 | ₩27,003 | ₩25,823 | ₩25,970 | -2.52% | 183.6만 |
|---|
| 2026.09.08 | ₩26,869 | ₩27,084 | ₩26,588 | ₩26,655 | -0.80% | 174.7만 |
|---|
| 2026.09.04 | ₩26,145 | ₩26,950 | ₩25,934 | ₩26,802 | +2.51% | 297.6만 |
|---|
| 2026.09.03 | ₩26,561 | ₩26,775 | ₩25,863 | ₩26,105 | -1.72% | 599.9만 |
|---|
| 2026.09.02 | ₩26,386 | ₩26,789 | ₩26,152 | ₩26,266 | -0.46% | 380만 |
|---|
| 2026.09.01 | ₩27,486 | ₩27,527 | ₩26,306 | ₩26,427 | -3.86% | 238.6만 |
|---|
| 2026.08.31 | ₩27,875 | ₩27,942 | ₩27,312 | ₩27,768 | -0.38% | 196.6만 |
|---|
| 2026.08.28 | ₩28,238 | ₩28,707 | ₩27,755 | ₩28,036 | -0.71% | 153.2만 |
|---|
| 2026.08.27 | ₩28,707 | ₩28,814 | ₩28,063 | ₩28,090 | -2.15% | 164.5만 |
|---|
| 2026.08.26 | ₩28,533 | ₩29,203 | ₩28,445 | ₩28,653 | +0.42% | 171.6만 |
|---|
| 2026.08.25 | ₩30,786 | ₩30,786 | ₩28,499 | ₩28,533 | -7.32% | 199.6만 |
|---|
| 2026.08.24 | ₩29,740 | ₩30,478 | ₩29,539 | ₩30,223 | +1.62% | 307만 |
|---|
| 2026.08.21 | ₩29,834 | ₩30,102 | ₩29,190 | ₩29,700 | -0.45% | 913만 |
|---|
| 2026.08.20 | ₩30,022 | ₩30,357 | ₩29,371 | ₩29,512 | -1.70% | 207.7만 |
|---|
| 2026.08.19 | ₩31,041 | ₩31,484 | ₩30,102 | ₩30,330 | -2.29% | 209.8만 |
|---|
| 2026.08.18 | ₩31,229 | ₩31,497 | ₩30,464 | ₩30,652 | -1.85% | 238.2만 |
|---|
| 2026.08.17 | ₩31,859 | ₩32,342 | ₩31,048 | ₩31,631 | -0.72% | 205.7만 |
|---|
| 2026.08.14 | ₩30,719 | ₩32,503 | ₩30,666 | ₩31,873 | +3.76% | 189.9만 |
|---|
| 2026.08.13 | ₩30,022 | ₩30,853 | ₩29,472 | ₩30,840 | +2.73% | 406.6만 |
|---|
| 2026.08.12 | ₩31,216 | ₩31,343 | ₩29,552 | ₩29,579 | -5.24% | 605만 |
|---|
| 2026.08.11 | ₩31,350 | ₩32,020 | ₩30,585 | ₩30,706 | -2.05% | 321.7만 |
|---|
| 2026.08.10 | ₩32,517 | ₩32,792 | ₩30,800 | ₩30,974 | -4.74% | 566.3만 |
|---|
| 2026.08.07 | ₩35,267 | ₩35,837 | ₩32,530 | ₩32,691 | -7.30% | 425.1만 |
|---|
| 2026.08.06 | ₩35,495 | ₩35,810 | ₩34,516 | ₩34,636 | -2.42% | 292.8만 |
|---|
| 2026.08.05 | ₩35,629 | ₩36,876 | ₩35,146 | ₩35,629 | 0.00% | 228.9만 |
|---|
| 2026.08.04 | ₩35,039 | ₩35,776 | ₩34,516 | ₩35,763 | +2.07% | 258.2만 |
|---|
| 2026.08.03 | ₩32,839 | ₩34,730 | ₩32,584 | ₩34,502 | +5.07% | 187.8만 |
|---|
| 2026.07.31 | ₩32,463 | ₩32,805 | ₩32,007 | ₩32,570 | +0.33% | 129.4만 |
|---|
| 2026.07.30 | ₩32,731 | ₩33,114 | ₩31,819 | ₩32,235 | -1.52% | 215.8만 |
|---|
| 2026.07.29 | ₩34,086 | ₩34,274 | ₩32,108 | ₩32,356 | -5.08% | 252.5만 |
|---|
| 2026.07.28 | ₩35,877 | ₩36,072 | ₩34,153 | ₩34,502 | -3.83% | 290.9만 |
|---|
| 2026.07.27 | ₩36,072 | ₩36,541 | ₩35,428 | ₩35,924 | -0.41% | 324.1만 |
|---|
| 2026.07.24 | ₩36,219 | ₩36,608 | ₩35,468 | ₩35,548 | -1.85% | 198.1만 |
|---|
| 2026.07.23 | ₩35,052 | ₩36,367 | ₩34,972 | ₩36,058 | +2.87% | 277.7만 |
|---|
| 2026.07.22 | ₩35,696 | ₩35,897 | ₩34,918 | ₩35,374 | -0.90% | 201.7만 |
|---|
| 2026.07.21 | ₩35,548 | ₩35,790 | ₩34,730 | ₩35,575 | +0.08% | 238.8만 |
|---|
| 2026.07.20 | ₩37,131 | ₩37,131 | ₩34,985 | ₩34,998 | -5.74% | 213.4만 |
|---|
| 2026.07.17 | ₩35,294 | ₩36,615 | ₩35,159 | ₩36,521 | +3.48% | 166.6만 |
|---|
| 2026.07.16 | ₩36,246 | ₩37,051 | ₩35,803 | ₩36,152 | -0.26% | 139.8만 |
|---|
| 2026.07.15 | ₩36,219 | ₩36,675 | ₩35,736 | ₩36,555 | +0.93% | 190.4만 |
|---|
| 2026.07.14 | ₩35,817 | ₩36,145 | ₩35,213 | ₩36,005 | +0.52% | 125.6만 |
|---|
| 2026.07.13 | ₩35,146 | ₩35,642 | ₩34,516 | ₩35,294 | +0.42% | 153.1만 |
|---|
| 2026.07.10 | ₩34,623 | ₩35,897 | ₩34,368 | ₩35,200 | +1.67% | 194.3만 |
|---|
| 2026.07.09 | ₩33,939 | ₩34,690 | ₩33,429 | ₩34,583 | +1.90% | 170.3만 |
|---|
| 2026.07.08 | ₩34,355 | ₩34,562 | ₩33,483 | ₩33,711 | -1.87% | 156.1만 |
|---|
| 2026.07.07 | ₩35,629 | ₩35,656 | ₩34,086 | ₩34,435 | -3.35% | 178.3만 |
|---|
| 2026.07.06 | ₩35,817 | ₩37,051 | ₩35,066 | ₩35,548 | -0.75% | 193.1만 |
|---|
| 2026.07.02 | ₩36,863 | ₩37,373 | ₩35,361 | ₩35,763 | -2.98% | 232.2만 |
|---|
| 2026.07.01 | ₩38,298 | ₩38,936 | ₩36,608 | ₩36,702 | -4.17% | 229.9만 |
|---|
| 2026.06.30 | ₩38,526 | ₩39,103 | ₩38,372 | ₩38,714 | +0.49% | 140.7만 |
|---|
| 2026.06.29 | ₩38,741 | ₩38,741 | ₩37,628 | ₩38,567 | -0.45% | 206.9만 |
|---|
| 2026.06.26 | ₩38,567 | ₩39,144 | ₩38,124 | ₩38,714 | +0.38% | 412.3만 |
|---|
| 2026.06.25 | ₩39,425 | ₩39,935 | ₩38,459 | ₩38,996 | -1.09% | 171만 |
|---|
| 2026.06.24 | ₩37,574 | ₩38,728 | ₩37,011 | ₩38,701 | +3.00% | 156.1만 |
|---|
| 2026.06.23 | ₩37,815 | ₩38,486 | ₩37,037 | ₩37,359 | -1.21% | 204.5만 |
|---|
| 2026.06.22 | ₩38,674 | ₩39,398 | ₩38,399 | ₩38,942 | +0.69% | 176.2만 |
|---|
| 2026.06.18 | ₩38,044 | ₩39,029 | ₩37,775 | ₩38,687 | +1.69% | 258.9만 |
|---|
| 2026.06.17 | ₩37,789 | ₩38,922 | ₩37,239 | ₩37,346 | -1.17% | 210.4만 |
|---|
| 2026.06.16 | ₩38,218 | ₩38,634 | ₩37,976 | ₩38,137 | -0.21% | 140.8만 |
|---|
| 2026.06.15 | ₩38,513 | ₩38,996 | ₩37,862 | ₩37,963 | -1.43% | 183.4만 |
|---|
| 2026.06.12 | ₩37,078 | ₩37,802 | ₩35,904 | ₩37,735 | +1.77% | 132만 |
|---|
| 2026.06.11 | ₩34,837 | ₩37,024 | ₩34,837 | ₩36,769 | +5.54% | 180.7만 |
|---|
| 2026.06.10 | ₩36,434 | ₩37,185 | ₩35,354 | ₩35,508 | -2.54% | 173.8만 |
|---|
| 2026.06.09 | ₩36,394 | ₩37,628 | ₩35,817 | ₩36,930 | +1.47% | 168.7만 |
|---|
| 2026.06.08 | ₩35,495 | ₩36,803 | ₩34,261 | ₩36,098 | +1.70% | 302.5만 |
|---|
| 2026.06.05 | ₩35,283 | ₩35,763 | ₩34,811 | ₩35,159 | -0.35% | 216.2만 |
|---|
| 2026.06.04 | ₩35,039 | ₩36,219 | ₩34,770 | ₩35,522 | +1.38% | 290.9만 |
|---|
| 2026.06.03 | ₩34,153 | ₩34,824 | ₩33,677 | ₩34,770 | +1.81% | 175.6만 |
|---|
| 2026.06.02 | ₩33,751 | ₩34,489 | ₩33,637 | ₩34,261 | +1.51% | 197.6만 |
|---|
| 2026.06.01 | ₩33,509 | ₩35,320 | ₩33,020 | ₩33,778 | +0.80% | 192.2만 |
|---|
| 2026.05.29 | ₩34,556 | ₩35,133 | ₩34,086 | ₩34,516 | -0.12% | 166.2만 |
|---|
| 2026.05.28 | ₩34,274 | ₩35,106 | ₩33,724 | ₩34,663 | +1.14% | 132.3만 |
|---|
| 2026.05.27 | ₩35,092 | ₩35,240 | ₩34,301 | ₩34,381 | -2.03% | 165.8만 |
|---|
| 2026.05.26 | ₩33,764 | ₩34,596 | ₩33,335 | ₩34,569 | +2.38% | 141.2만 |
|---|
| 2026.05.22 | ₩32,396 | ₩33,737 | ₩32,396 | ₩33,241 | +2.61% | 164.9만 |
|---|
| 2026.05.21 | ₩31,390 | ₩32,450 | ₩30,907 | ₩32,383 | +3.16% | 184.2만 |
|---|
| 2026.05.20 | ₩30,961 | ₩32,155 | ₩30,425 | ₩31,873 | +2.95% | 194.4만 |
|---|
| 2026.05.19 | ₩31,886 | ₩32,222 | ₩30,585 | ₩30,666 | -3.83% | 232.9만 |
|---|
| 2026.05.18 | ₩33,134 | ₩33,550 | ₩32,081 | ₩32,195 | -2.83% | 256.2만 |
|---|
| 2026.05.15 | ₩34,341 | ₩34,442 | ₩32,745 | ₩32,839 | -4.38% | 258.3만 |
|---|
| 2026.05.14 | ₩35,106 | ₩35,683 | ₩34,770 | ₩35,052 | -0.15% | 227.5만 |
|---|
| 2026.05.13 | ₩36,514 | ₩37,024 | ₩34,670 | ₩34,730 | -4.89% | 327.3만 |
|---|
| 2026.05.12 | ₩36,313 | ₩36,756 | ₩34,824 | ₩36,246 | -0.18% | 489.3만 |
|---|
| 2026.05.11 | ₩38,097 | ₩38,151 | ₩35,495 | ₩35,830 | -5.95% | 462.6만 |
|---|
| 2026.05.08 | ₩35,448 | ₩38,573 | ₩34,180 | ₩37,695 | +6.34% | 1333.6만 |
|---|
| 2026.05.07 | ₩31,390 | ₩31,739 | ₩30,699 | ₩31,256 | -0.43% | 301.8만 |
|---|
| 2026.05.06 | ₩30,974 | ₩31,658 | ₩30,303 | ₩31,390 | +1.34% | 269.5만 |
|---|
| 2026.05.05 | ₩29,512 | ₩30,840 | ₩29,512 | ₩30,639 | +3.82% | 199.3만 |
|---|
| 2026.05.04 | ₩30,397 | ₩30,538 | ₩29,210 | ₩29,351 | -3.44% | 184.6만 |
|---|
| 2026.05.01 | ₩30,598 | ₩30,706 | ₩30,028 | ₩30,438 | -0.53% | 318.6만 |
|---|
| 2026.04.30 | ₩29,968 | ₩30,558 | ₩29,820 | ₩30,370 | +1.34% | 413.1만 |
|---|
| 2026.04.29 | ₩30,666 | ₩30,666 | ₩29,250 | ₩29,592 | -3.50% | 245.5만 |
|---|
| 2026.04.28 | ₩30,223 | ₩31,336 | ₩30,042 | ₩30,692 | +1.55% | 267.5만 |
|---|
| 2026.04.27 | ₩30,719 | ₩30,833 | ₩29,975 | ₩30,558 | -0.52% | 225.5만 |
|---|
| 2026.04.24 | ₩30,183 | ₩30,598 | ₩29,217 | ₩30,397 | +0.71% | 324.6만 |
|---|
| 2026.04.23 | ₩29,559 | ₩31,142 | ₩28,962 | ₩30,169 | +2.06% | 615만 |
|---|
| 2026.04.22 | ₩29,418 | ₩29,727 | ₩28,821 | ₩29,150 | -0.91% | 297.1만 |
|---|
| 2026.04.21 | ₩28,640 | ₩29,740 | ₩28,566 | ₩29,016 | +1.31% | 306.1만 |
|---|
| 2026.04.20 | ₩27,339 | ₩29,096 | ₩27,010 | ₩28,573 | +4.51% | 286.8만 |
|---|
| 2026.04.17 | ₩25,890 | ₩27,688 | ₩25,736 | ₩27,138 | +4.82% | 242.6만 |
|---|
| 2026.04.16 | ₩25,568 | ₩25,749 | ₩25,045 | ₩25,434 | -0.52% | 139.8만 |
|---|
| 2026.04.15 | ₩25,581 | ₩25,783 | ₩25,226 | ₩25,568 | -0.05% | 151만 |
|---|
| 2026.04.14 | ₩25,944 | ₩26,178 | ₩25,488 | ₩25,608 | -1.29% | 129.1만 |
|---|
| 2026.04.13 | ₩24,763 | ₩25,756 | ₩24,402 | ₩25,729 | +3.90% | 159.6만 |
|---|
| 2026.04.10 | ₩25,166 | ₩25,340 | ₩24,669 | ₩25,031 | -0.53% | 108.4만 |
|---|
| 2026.04.09 | ₩24,978 | ₩25,528 | ₩24,710 | ₩25,045 | +0.27% | 176.8만 |
|---|
| 2026.04.08 | ₩25,595 | ₩26,333 | ₩25,226 | ₩25,273 | -1.26% | 221.8만 |
|---|
| 2026.04.07 | ₩24,012 | ₩24,522 | ₩23,677 | ₩24,481 | +1.96% | 219.6만 |
|---|
| 2026.04.06 | ₩23,234 | ₩24,280 | ₩23,060 | ₩24,240 | +4.33% | 167.3만 |
|---|
| 2026.04.02 | ₩22,845 | ₩24,186 | ₩22,483 | ₩23,328 | +2.11% | 163.4만 |
|---|
| 2026.04.01 | ₩23,328 | ₩23,905 | ₩23,060 | ₩23,636 | +1.32% | 227만 |
|---|
| 2026.03.31 | ₩22,751 | ₩23,770 | ₩22,281 | ₩23,288 | +2.36% | 282.1만 |
|---|
| 2026.03.30 | ₩23,261 | ₩23,261 | ₩22,161 | ₩22,228 | -4.44% | 275.3만 |
|---|
| 2026.03.27 | ₩24,468 | ₩24,622 | ₩22,811 | ₩22,952 | -6.20% | 204.2만 |
|---|
| 2026.03.26 | ₩24,696 | ₩25,099 | ₩24,160 | ₩24,750 | +0.22% | 238.8만 |
|---|
| 2026.03.25 | ₩24,857 | ₩25,085 | ₩24,133 | ₩25,018 | +0.65% | 119.2만 |
|---|
| 2026.03.24 | ₩23,958 | ₩24,857 | ₩23,784 | ₩24,508 | +2.30% | 144만 |
|---|
| 2026.03.23 | ₩23,650 | ₩24,884 | ₩23,623 | ₩24,280 | +2.67% | 171.3만 |
|---|
| 2026.03.20 | ₩22,912 | ₩23,341 | ₩22,523 | ₩22,845 | -0.29% | 413.1만 |
|---|
| 2026.03.19 | ₩22,979 | ₩23,289 | ₩22,281 | ₩22,791 | -0.82% | 273.2만 |
|---|
| 2026.03.18 | ₩23,690 | ₩24,040 | ₩23,355 | ₩23,368 | -1.36% | 228.7만 |
|---|
| 2026.03.17 | ₩24,213 | ₩24,803 | ₩23,677 | ₩23,703 | -2.11% | 147만 |
|---|
| 2026.03.16 | ₩24,334 | ₩24,439 | ₩23,717 | ₩23,851 | -1.98% | 254.9만 |
|---|
| 2026.03.13 | ₩25,635 | ₩26,011 | ₩24,133 | ₩24,133 | -5.86% | 198.2만 |
|---|
| 2026.03.12 | ₩25,488 | ₩25,850 | ₩24,963 | ₩25,260 | -0.89% | 164.6만 |
|---|
| 2026.03.11 | ₩25,937 | ₩26,306 | ₩25,380 | ₩25,917 | -0.08% | 149.3만 |
|---|
| 2026.03.10 | ₩26,212 | ₩27,231 | ₩25,461 | ₩26,118 | -0.36% | 165.5만 |
|---|
| 2026.03.09 | ₩25,380 | ₩26,655 | ₩24,844 | ₩26,561 | +4.65% | 252.5만 |
|---|
| 2026.03.06 | ₩26,655 | ₩26,655 | ₩25,219 | ₩25,836 | -3.07% | 295.8만 |
|---|
| 2026.03.05 | ₩28,680 | ₩28,935 | ₩26,883 | ₩26,923 | -6.13% | 213.4만 |
|---|
| 2026.03.04 | ₩27,969 | ₩28,761 | ₩27,205 | ₩28,720 | +2.69% | 179.9만 |
|---|
| 2026.03.03 | ₩28,291 | ₩28,754 | ₩27,520 | ₩28,077 | -0.76% | 170.1만 |
|---|
| 2026.03.02 | ₩27,717 | ₩29,458 | ₩27,717 | ₩29,203 | +5.36% | 190.5만 |
|---|
| 2026.02.27 | ₩29,109 | ₩29,109 | ₩28,325 | ₩28,989 | -0.41% | 222.9만 |
|---|
| 2026.02.26 | ₩29,391 | ₩30,062 | ₩28,506 | ₩29,740 | +1.19% | 161.8만 |
|---|
| 2026.02.25 | ₩32,007 | ₩32,933 | ₩29,257 | ₩29,338 | -8.34% | 644.5만 |
|---|
| 2026.02.24 | ₩29,968 | ₩31,859 | ₩29,968 | ₩31,833 | +6.22% | 241.6만 |
|---|
| 2026.02.23 | ₩30,813 | ₩30,813 | ₩29,277 | ₩30,223 | -1.92% | 160.4만 |
|---|
| 2026.02.20 | ₩28,895 | ₩31,377 | ₩28,841 | ₩30,598 | +5.90% | 360.5만 |
|---|
| 2026.02.19 | ₩29,566 | ₩29,955 | ₩29,230 | ₩29,659 | +0.32% | 190.2만 |
|---|
| 2026.02.18 | ₩28,948 | ₩29,713 | ₩28,707 | ₩29,633 | +2.36% | 130.6만 |
|---|
| 2026.02.17 | ₩28,962 | ₩29,177 | ₩28,284 | ₩28,948 | -0.05% | 111.3만 |
|---|
| 2026.02.13 | ₩28,533 | ₩29,324 | ₩28,197 | ₩29,002 | +1.65% | 132.7만 |
|---|
| 2026.02.12 | ₩29,431 | ₩30,142 | ₩28,224 | ₩28,466 | -3.28% | 87.8만 |
|---|
| 2026.02.11 | ₩29,820 | ₩30,290 | ₩29,096 | ₩29,324 | -1.66% | 112만 |
|---|
| 2026.02.10 | ₩29,217 | ₩30,142 | ₩28,848 | ₩29,311 | +0.32% | 115.5만 |
|---|
| 2026.02.09 | ₩29,646 | ₩29,901 | ₩28,935 | ₩29,029 | -2.08% | 119.9만 |
|---|
| 2026.02.06 | ₩28,774 | ₩30,169 | ₩28,298 | ₩29,861 | +3.78% | 195만 |
|---|
| 2026.02.05 | ₩28,264 | ₩28,714 | ₩27,768 | ₩28,144 | -0.43% | 174.8만 |
|---|
| 2026.02.04 | ₩27,097 | ₩28,788 | ₩26,541 | ₩28,707 | +5.94% | 257만 |
|---|
| 2026.02.03 | ₩26,816 | ₩27,459 | ₩26,131 | ₩26,655 | -0.60% | 226.4만 |
|---|
| 2026.02.02 | ₩26,480 | ₩27,345 | ₩26,192 | ₩26,829 | +1.32% | 231.4만 |
|---|
| 2026.01.30 | ₩26,856 | ₩27,124 | ₩26,199 | ₩26,869 | +0.05% | 205.1만 |
|---|
| 2026.01.29 | ₩27,205 | ₩27,681 | ₩26,735 | ₩27,084 | -0.44% | 365만 |
|---|
| 2026.01.28 | ₩27,473 | ₩27,620 | ₩27,003 | ₩27,151 | -1.17% | 142만 |
|---|
| 2026.01.27 | ₩27,379 | ₩27,714 | ₩26,963 | ₩27,392 | +0.05% | 137.8만 |
|---|
| 2026.01.26 | ₩28,398 | ₩28,774 | ₩27,258 | ₩27,419 | -3.45% | 139.6만 |
|---|
| 2026.01.23 | ₩28,707 | ₩28,881 | ₩28,130 | ₩28,331 | -1.31% | 134.8만 |
|---|
| 2026.01.22 | ₩29,338 | ₩29,431 | ₩28,734 | ₩28,828 | -1.74% | 135.8만 |
|---|
| 2026.01.21 | ₩28,573 | ₩29,364 | ₩28,050 | ₩29,002 | +1.50% | 195.7만 |
|---|
| 2026.01.20 | ₩29,646 | ₩30,082 | ₩28,908 | ₩29,109 | -1.81% | 135.2만 |
|---|
| 2026.01.16 | ₩29,901 | ₩30,397 | ₩29,807 | ₩30,183 | +0.94% | 160.1만 |
|---|
| 2026.01.15 | ₩29,888 | ₩30,330 | ₩29,519 | ₩30,075 | +0.63% | 183.2만 |
|---|
| 2026.01.14 | ₩29,056 | ₩29,646 | ₩28,828 | ₩29,592 | +1.85% | 108.1만 |
|---|
| 2026.01.13 | ₩29,364 | ₩29,545 | ₩28,881 | ₩29,069 | -1.01% | 114.1만 |
|---|
| 2026.01.12 | ₩29,297 | ₩29,633 | ₩28,895 | ₩29,311 | +0.05% | 166.5만 |
|---|
| 2026.01.09 | ₩28,881 | ₩29,498 | ₩28,352 | ₩29,351 | +1.63% | 181.6만 |
|---|
| 2026.01.08 | ₩27,325 | ₩28,895 | ₩27,325 | ₩28,559 | +4.52% | 206.5만 |
|---|
| 2026.01.07 | ₩28,855 | ₩28,868 | ₩27,567 | ₩27,674 | -4.09% | 184.6만 |
|---|
| 2026.01.06 | ₩26,614 | ₩29,016 | ₩26,306 | ₩28,895 | +8.57% | 313.1만 |
|---|
| 2026.01.05 | ₩26,306 | ₩27,728 | ₩26,172 | ₩26,561 | +0.97% | 299만 |
|---|
| 2026.01.02 | ₩25,622 | ₩26,574 | ₩25,320 | ₩26,118 | +1.94% | 158.5만 |
|---|
| 2025.12.31 | ₩25,447 | ₩25,622 | ₩25,072 | ₩25,260 | -0.74% | 171.4만 |
|---|
| 2025.12.30 | ₩25,809 | ₩26,131 | ₩25,481 | ₩25,488 | -1.25% | 158.9만 |
|---|
| 2025.12.29 | ₩26,266 | ₩26,561 | ₩25,695 | ₩25,890 | -1.43% | 159.9만 |
|---|
| 2025.12.26 | ₩26,185 | ₩26,494 | ₩25,970 | ₩26,480 | +1.13% | 105.8만 |
|---|
| 2025.12.24 | ₩26,105 | ₩26,252 | ₩25,823 | ₩26,199 | +0.36% | 62.2만 |
|---|
| 2025.12.23 | ₩26,199 | ₩26,279 | ₩25,729 | ₩26,118 | -0.31% | 125.3만 |
|---|
| 2025.12.22 | ₩25,219 | ₩26,440 | ₩25,018 | ₩26,239 | +4.04% | 240.1만 |
|---|
| 2025.12.19 | ₩24,589 | ₩25,474 | ₩24,522 | ₩25,300 | +2.89% | 383.2만 |
|---|
| 2025.12.18 | ₩26,172 | ₩27,017 | ₩24,562 | ₩24,723 | -5.54% | 330.8만 |
|---|
| 2025.12.17 | ₩25,944 | ₩26,467 | ₩25,548 | ₩25,702 | -0.93% | 385.6만 |
|---|
| 2025.12.16 | ₩26,735 | ₩26,943 | ₩25,675 | ₩26,051 | -2.56% | 340.9만 |
|---|
| 2025.12.15 | ₩27,634 | ₩27,781 | ₩26,574 | ₩26,681 | -3.45% | 295.4만 |
|---|
| 2025.12.12 | ₩28,627 | ₩28,895 | ₩27,084 | ₩27,366 | -4.40% | 280.7만 |
|---|
| 2025.12.11 | ₩29,096 | ₩29,364 | ₩28,372 | ₩28,680 | -1.43% | 255.2만 |
|---|
| 2025.12.10 | ₩27,956 | ₩29,364 | ₩27,312 | ₩28,935 | +3.50% | 303.7만 |
|---|
| 2025.12.09 | ₩27,144 | ₩27,996 | ₩27,003 | ₩27,942 | +2.94% | 221.9만 |
|---|
| 2025.12.08 | ₩27,674 | ₩27,788 | ₩26,936 | ₩27,714 | +0.15% | 250.6만 |
|---|
| 2025.12.05 | ₩28,264 | ₩28,286 | ₩27,620 | ₩27,647 | -2.18% | 247.8만 |
|---|
| 2025.12.04 | ₩28,559 | ₩28,774 | ₩28,077 | ₩28,439 | -0.42% | 273.8만 |
|---|
| 2025.12.03 | ₩26,869 | ₩28,451 | ₩26,681 | ₩28,197 | +4.94% | 293.7만 |
|---|
| 2025.12.02 | ₩26,735 | ₩27,218 | ₩26,373 | ₩26,936 | +0.75% | 255.5만 |
|---|
| 2025.12.01 | ₩26,051 | ₩27,366 | ₩25,756 | ₩26,775 | +2.78% | 485.3만 |
|---|
| 2025.11.28 | ₩27,097 | ₩27,218 | ₩26,373 | ₩26,494 | -2.23% | 190.6만 |
|---|
| 2025.11.26 | ₩25,917 | ₩27,761 | ₩25,917 | ₩27,070 | +4.45% | 736.7만 |
|---|
| 2025.11.25 | ₩24,025 | ₩25,997 | ₩23,938 | ₩25,836 | +7.54% | 559만 |
|---|
| 2025.11.24 | ₩23,314 | ₩23,931 | ₩22,992 | ₩23,811 | +2.13% | 426.5만 |
|---|
| 2025.11.21 | ₩22,080 | ₩24,079 | ₩21,946 | ₩23,623 | +6.99% | 570.6만 |
|---|
| 2025.11.20 | ₩20,417 | ₩21,463 | ₩20,229 | ₩21,262 | +4.14% | 628.1만 |
|---|
| 2025.11.19 | ₩20,792 | ₩20,913 | ₩20,001 | ₩20,095 | -3.35% | 487.1만 |
|---|
| 2025.11.18 | ₩21,664 | ₩21,812 | ₩20,363 | ₩20,658 | -4.64% | 976.3만 |
|---|
| 2025.11.17 | ₩23,569 | ₩23,697 | ₩21,731 | ₩21,812 | -7.46% | 318.9만 |
|---|
| 2025.11.14 | ₩22,818 | ₩23,717 | ₩22,550 | ₩23,569 | +3.29% | 320.3만 |
|---|
| 2025.11.13 | ₩23,945 | ₩24,227 | ₩22,738 | ₩23,140 | -3.36% | 580.8만 |
|---|
| 2025.11.12 | ₩24,079 | ₩24,656 | ₩23,462 | ₩24,401 | +1.34% | 377.5만 |
|---|
| 2025.11.11 | ₩24,696 | ₩24,696 | ₩23,683 | ₩24,079 | -2.50% | 408.5만 |
|---|
| 2025.11.10 | ₩24,770 | ₩24,803 | ₩23,583 | ₩24,495 | -1.11% | 543.6만 |
|---|
| 2025.11.07 | ₩25,930 | ₩26,380 | ₩22,201 | ₩24,515 | -5.46% | 1379.5만 |
|---|
| 2025.11.06 | ₩27,916 | ₩28,170 | ₩26,158 | ₩26,225 | -6.05% | 398.6만 |
|---|
| 2025.11.05 | ₩27,875 | ₩28,311 | ₩27,694 | ₩27,889 | +0.05% | 206.4만 |
|---|
| 2025.11.04 | ₩28,814 | ₩28,814 | ₩27,889 | ₩28,050 | -2.65% | 258.9만 |
|---|
| 2025.11.03 | ₩29,109 | ₩29,297 | ₩28,492 | ₩28,962 | -0.51% | 199.3만 |
|---|
| 2025.10.31 | ₩29,163 | ₩29,646 | ₩28,305 | ₩29,177 | +0.05% | 209.7만 |
|---|
| 2025.10.30 | ₩29,405 | ₩29,834 | ₩28,908 | ₩29,270 | -0.46% | 239.2만 |
|---|
| 2025.10.29 | ₩30,075 | ₩30,444 | ₩29,405 | ₩29,727 | -1.16% | 221.5만 |
|---|
| 2025.10.28 | ₩30,236 | ₩30,471 | ₩29,727 | ₩30,183 | -0.18% | 148.4만 |
|---|
| 2025.10.27 | ₩30,196 | ₩30,947 | ₩30,055 | ₩30,531 | +1.11% | 171.3만 |
|---|
| 2025.10.24 | ₩30,169 | ₩30,491 | ₩29,807 | ₩30,142 | -0.09% | 157.2만 |
|---|
| 2025.10.23 | ₩28,868 | ₩29,713 | ₩28,580 | ₩29,673 | +2.79% | 239.6만 |
|---|
| 2025.10.22 | ₩29,659 | ₩29,659 | ₩28,707 | ₩28,908 | -2.53% | 216.9만 |
|---|
| 2025.10.21 | ₩29,083 | ₩30,545 | ₩28,566 | ₩29,820 | +2.54% | 213.6만 |
|---|
| 2025.10.20 | ₩28,398 | ₩29,297 | ₩28,305 | ₩29,083 | +2.41% | 301.2만 |
|---|
| 2025.10.17 | ₩30,142 | ₩30,505 | ₩28,325 | ₩28,358 | -5.92% | 252.5만 |
|---|
| 2025.10.16 | ₩29,807 | ₩30,545 | ₩29,418 | ₩29,646 | -0.54% | 247.9만 |
|---|
| 2025.10.15 | ₩29,767 | ₩30,002 | ₩29,364 | ₩29,646 | -0.41% | 187.9만 |
|---|
| 2025.10.14 | ₩28,720 | ₩30,062 | ₩28,647 | ₩29,646 | +3.22% | 125만 |
|---|
| 2025.10.13 | ₩29,244 | ₩29,720 | ₩28,962 | ₩29,177 | -0.23% | 141.8만 |
|---|
| 2025.10.10 | ₩30,102 | ₩30,169 | ₩28,788 | ₩28,975 | -3.74% | 251.7만 |
|---|