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 | ₩22,652 | ₩23,028 | ₩22,310 | ₩22,900 | +1.10% | 182.8만 |
| 2026.10.08 | ₩22,484 | ₩22,846 | ₩22,068 | ₩22,605 | +0.54% | 302.8만 |
| 2026.10.07 | ₩22,846 | ₩22,994 | ₩22,156 | ₩22,645 | -0.88% | 248.5만 |
| 2026.10.06 | ₩23,195 | ₩23,759 | ₩22,833 | ₩23,289 | +0.40% | 244.1만 |
| 2026.10.05 | ₩23,209 | ₩23,504 | ₩22,511 | ₩22,900 | -1.33% | 315.8만 |
| 2026.10.02 | ₩23,531 | ₩23,671 | ₩23,034 | ₩23,209 | -1.37% | 316.3만 |
| 2026.10.01 | ₩22,846 | ₩23,356 | ₩22,276 | ₩23,101 | +1.12% | 251.9만 |
| 2026.09.30 | ₩23,598 | ₩23,598 | ₩22,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,048 |
| -2.33% |
| 239.2만 |
| 2026.09.29 | ₩23,960 | ₩24,255 | ₩22,893 | ₩23,410 | -2.30% | 363.7만 |
|---|
| 2026.09.28 | ₩24,014 | ₩24,362 | ₩23,510 | ₩23,973 | -0.17% | 311.3만 |
|---|
| 2026.09.25 | ₩23,893 | ₩24,550 | ₩23,705 | ₩24,376 | +2.02% | 274.6만 |
|---|
| 2026.09.24 | ₩24,040 | ₩24,188 | ₩23,470 | ₩23,812 | -0.95% | 371.4만 |
|---|
| 2026.09.23 | ₩24,362 | ₩24,456 | ₩23,906 | ₩24,014 | -1.43% | 393.6만 |
|---|
| 2026.09.22 | ₩24,953 | ₩25,068 | ₩24,255 | ₩24,617 | -1.34% | 371만 |
|---|
| 2026.09.21 | ₩24,577 | ₩25,221 | ₩23,786 | ₩24,282 | -1.20% | 441.3만 |
|---|
| 2026.09.18 | ₩24,497 | ₩24,510 | ₩23,960 | ₩24,376 | -0.49% | 424.2만 |
|---|
| 2026.09.17 | ₩24,818 | ₩24,938 | ₩24,215 | ₩24,564 | -1.03% | 190.1만 |
|---|
| 2026.09.16 | ₩24,416 | ₩25,006 | ₩24,000 | ₩24,242 | -0.71% | 183.6만 |
|---|
| 2026.09.15 | ₩24,832 | ₩25,060 | ₩24,141 | ₩24,228 | -2.43% | 198.9만 |
|---|
| 2026.09.14 | ₩24,376 | ₩24,926 | ₩23,906 | ₩24,792 | +1.71% | 290.2만 |
|---|
| 2026.09.11 | ₩25,503 | ₩25,610 | ₩24,906 | ₩25,033 | -1.84% | 141.9만 |
|---|
| 2026.09.10 | ₩25,583 | ₩25,999 | ₩24,906 | ₩25,067 | -2.02% | 151.5만 |
|---|
| 2026.09.09 | ₩26,643 | ₩27,005 | ₩25,825 | ₩25,972 | -2.52% | 183.6만 |
|---|
| 2026.09.08 | ₩26,871 | ₩27,086 | ₩26,589 | ₩26,656 | -0.80% | 174.7만 |
|---|
| 2026.09.04 | ₩26,147 | ₩26,952 | ₩25,936 | ₩26,804 | +2.51% | 297.6만 |
|---|
| 2026.09.03 | ₩26,562 | ₩26,777 | ₩25,865 | ₩26,106 | -1.72% | 599.9만 |
|---|
| 2026.09.02 | ₩26,388 | ₩26,791 | ₩26,153 | ₩26,267 | -0.46% | 380만 |
|---|
| 2026.09.01 | ₩27,488 | ₩27,528 | ₩26,308 | ₩26,428 | -3.86% | 238.6만 |
|---|
| 2026.08.31 | ₩27,877 | ₩27,944 | ₩27,314 | ₩27,770 | -0.38% | 196.6만 |
|---|
| 2026.08.28 | ₩28,239 | ₩28,709 | ₩27,756 | ₩28,038 | -0.71% | 153.2만 |
|---|
| 2026.08.27 | ₩28,709 | ₩28,816 | ₩28,065 | ₩28,092 | -2.15% | 164.5만 |
|---|
| 2026.08.26 | ₩28,535 | ₩29,205 | ₩28,447 | ₩28,655 | +0.42% | 171.6만 |
|---|
| 2026.08.25 | ₩30,788 | ₩30,788 | ₩28,501 | ₩28,535 | -7.32% | 199.6만 |
|---|
| 2026.08.24 | ₩29,742 | ₩30,480 | ₩29,541 | ₩30,225 | +1.62% | 307만 |
|---|
| 2026.08.21 | ₩29,836 | ₩30,104 | ₩29,192 | ₩29,702 | -0.45% | 913만 |
|---|
| 2026.08.20 | ₩30,024 | ₩30,359 | ₩29,373 | ₩29,514 | -1.70% | 207.7만 |
|---|
| 2026.08.19 | ₩31,043 | ₩31,486 | ₩30,104 | ₩30,332 | -2.29% | 209.8만 |
|---|
| 2026.08.18 | ₩31,231 | ₩31,499 | ₩30,466 | ₩30,654 | -1.85% | 238.2만 |
|---|
| 2026.08.17 | ₩31,862 | ₩32,345 | ₩31,050 | ₩31,634 | -0.72% | 205.7만 |
|---|
| 2026.08.14 | ₩30,721 | ₩32,506 | ₩30,668 | ₩31,875 | +3.76% | 189.9만 |
|---|
| 2026.08.13 | ₩30,024 | ₩30,855 | ₩29,474 | ₩30,842 | +2.73% | 406.6만 |
|---|
| 2026.08.12 | ₩31,218 | ₩31,345 | ₩29,554 | ₩29,581 | -5.24% | 605만 |
|---|
| 2026.08.11 | ₩31,352 | ₩32,023 | ₩30,587 | ₩30,708 | -2.05% | 321.7만 |
|---|
| 2026.08.10 | ₩32,519 | ₩32,794 | ₩30,802 | ₩30,976 | -4.74% | 566.3만 |
|---|
| 2026.08.07 | ₩35,269 | ₩35,839 | ₩32,532 | ₩32,693 | -7.30% | 425.1만 |
|---|
| 2026.08.06 | ₩35,497 | ₩35,812 | ₩34,518 | ₩34,639 | -2.42% | 292.8만 |
|---|
| 2026.08.05 | ₩35,631 | ₩36,879 | ₩35,148 | ₩35,631 | 0.00% | 228.9만 |
|---|
| 2026.08.04 | ₩35,041 | ₩35,779 | ₩34,518 | ₩35,765 | +2.07% | 258.2만 |
|---|
| 2026.08.03 | ₩32,841 | ₩34,732 | ₩32,586 | ₩34,504 | +5.07% | 187.8만 |
|---|
| 2026.07.31 | ₩32,465 | ₩32,807 | ₩32,009 | ₩32,573 | +0.33% | 129.4만 |
|---|
| 2026.07.30 | ₩32,734 | ₩33,116 | ₩31,821 | ₩32,237 | -1.52% | 215.8만 |
|---|
| 2026.07.29 | ₩34,089 | ₩34,276 | ₩32,110 | ₩32,358 | -5.08% | 252.5만 |
|---|
| 2026.07.28 | ₩35,879 | ₩36,074 | ₩34,156 | ₩34,504 | -3.83% | 290.9만 |
|---|
| 2026.07.27 | ₩36,074 | ₩36,544 | ₩35,430 | ₩35,926 | -0.41% | 324.1만 |
|---|
| 2026.07.24 | ₩36,222 | ₩36,611 | ₩35,470 | ₩35,551 | -1.85% | 198.1만 |
|---|
| 2026.07.23 | ₩35,054 | ₩36,369 | ₩34,974 | ₩36,061 | +2.87% | 277.7만 |
|---|
| 2026.07.22 | ₩35,698 | ₩35,900 | ₩34,920 | ₩35,376 | -0.90% | 201.7만 |
|---|
| 2026.07.21 | ₩35,551 | ₩35,792 | ₩34,732 | ₩35,578 | +0.08% | 238.8만 |
|---|
| 2026.07.20 | ₩37,134 | ₩37,134 | ₩34,987 | ₩35,001 | -5.74% | 213.4만 |
|---|
| 2026.07.17 | ₩35,296 | ₩36,617 | ₩35,162 | ₩36,523 | +3.48% | 166.6만 |
|---|
| 2026.07.16 | ₩36,248 | ₩37,053 | ₩35,806 | ₩36,155 | -0.26% | 139.8만 |
|---|
| 2026.07.15 | ₩36,222 | ₩36,678 | ₩35,739 | ₩36,557 | +0.93% | 190.4만 |
|---|
| 2026.07.14 | ₩35,819 | ₩36,148 | ₩35,215 | ₩36,007 | +0.52% | 125.6만 |
|---|
| 2026.07.13 | ₩35,148 | ₩35,645 | ₩34,518 | ₩35,296 | +0.42% | 153.1만 |
|---|
| 2026.07.10 | ₩34,625 | ₩35,900 | ₩34,370 | ₩35,202 | +1.67% | 194.3만 |
|---|
| 2026.07.09 | ₩33,941 | ₩34,692 | ₩33,431 | ₩34,585 | +1.90% | 170.3만 |
|---|
| 2026.07.08 | ₩34,357 | ₩34,565 | ₩33,485 | ₩33,713 | -1.87% | 156.1만 |
|---|
| 2026.07.07 | ₩35,631 | ₩35,658 | ₩34,089 | ₩34,437 | -3.35% | 178.3만 |
|---|
| 2026.07.06 | ₩35,819 | ₩37,053 | ₩35,068 | ₩35,551 | -0.75% | 193.1만 |
|---|
| 2026.07.02 | ₩36,866 | ₩37,375 | ₩35,363 | ₩35,765 | -2.98% | 232.2만 |
|---|
| 2026.07.01 | ₩38,301 | ₩38,938 | ₩36,611 | ₩36,705 | -4.17% | 229.9만 |
|---|
| 2026.06.30 | ₩38,529 | ₩39,106 | ₩38,375 | ₩38,717 | +0.49% | 140.7만 |
|---|
| 2026.06.29 | ₩38,744 | ₩38,744 | ₩37,630 | ₩38,569 | -0.45% | 206.9만 |
|---|
| 2026.06.26 | ₩38,569 | ₩39,146 | ₩38,127 | ₩38,717 | +0.38% | 412.3만 |
|---|
| 2026.06.25 | ₩39,428 | ₩39,938 | ₩38,462 | ₩38,999 | -1.09% | 171만 |
|---|
| 2026.06.24 | ₩37,577 | ₩38,730 | ₩37,013 | ₩38,703 | +3.00% | 156.1만 |
|---|
| 2026.06.23 | ₩37,818 | ₩38,489 | ₩37,040 | ₩37,362 | -1.21% | 204.5만 |
|---|
| 2026.06.22 | ₩38,677 | ₩39,401 | ₩38,402 | ₩38,945 | +0.69% | 176.2만 |
|---|
| 2026.06.18 | ₩38,046 | ₩39,032 | ₩37,778 | ₩38,690 | +1.69% | 258.9만 |
|---|
| 2026.06.17 | ₩37,791 | ₩38,925 | ₩37,241 | ₩37,348 | -1.17% | 210.4만 |
|---|
| 2026.06.16 | ₩38,220 | ₩38,636 | ₩37,979 | ₩38,140 | -0.21% | 140.8만 |
|---|
| 2026.06.15 | ₩38,516 | ₩38,999 | ₩37,865 | ₩37,966 | -1.43% | 183.4만 |
|---|
| 2026.06.12 | ₩37,080 | ₩37,805 | ₩35,906 | ₩37,738 | +1.77% | 132만 |
|---|
| 2026.06.11 | ₩34,840 | ₩37,027 | ₩34,840 | ₩36,772 | +5.54% | 180.7만 |
|---|
| 2026.06.10 | ₩36,436 | ₩37,187 | ₩35,356 | ₩35,511 | -2.54% | 173.8만 |
|---|
| 2026.06.09 | ₩36,396 | ₩37,630 | ₩35,819 | ₩36,933 | +1.47% | 168.7만 |
|---|
| 2026.06.08 | ₩35,497 | ₩36,805 | ₩34,263 | ₩36,101 | +1.70% | 302.5만 |
|---|
| 2026.06.05 | ₩35,285 | ₩35,765 | ₩34,813 | ₩35,162 | -0.35% | 216.2만 |
|---|
| 2026.06.04 | ₩35,041 | ₩36,222 | ₩34,773 | ₩35,524 | +1.38% | 290.9만 |
|---|
| 2026.06.03 | ₩34,156 | ₩34,826 | ₩33,679 | ₩34,773 | +1.81% | 175.6만 |
|---|
| 2026.06.02 | ₩33,753 | ₩34,491 | ₩33,639 | ₩34,263 | +1.51% | 197.6만 |
|---|
| 2026.06.01 | ₩33,512 | ₩35,323 | ₩33,022 | ₩33,780 | +0.80% | 192.2만 |
|---|
| 2026.05.29 | ₩34,558 | ₩35,135 | ₩34,089 | ₩34,518 | -0.12% | 166.2만 |
|---|
| 2026.05.28 | ₩34,276 | ₩35,108 | ₩33,726 | ₩34,665 | +1.14% | 132.3만 |
|---|
| 2026.05.27 | ₩35,095 | ₩35,242 | ₩34,303 | ₩34,384 | -2.03% | 165.8만 |
|---|
| 2026.05.26 | ₩33,767 | ₩34,598 | ₩33,337 | ₩34,571 | +2.38% | 141.2만 |
|---|
| 2026.05.22 | ₩32,398 | ₩33,740 | ₩32,398 | ₩33,243 | +2.61% | 164.9만 |
|---|
| 2026.05.21 | ₩31,392 | ₩32,452 | ₩30,909 | ₩32,385 | +3.16% | 184.2만 |
|---|
| 2026.05.20 | ₩30,963 | ₩32,157 | ₩30,427 | ₩31,875 | +2.95% | 194.4만 |
|---|
| 2026.05.19 | ₩31,888 | ₩32,224 | ₩30,587 | ₩30,668 | -3.83% | 232.9만 |
|---|
| 2026.05.18 | ₩33,136 | ₩33,552 | ₩32,083 | ₩32,197 | -2.83% | 256.2만 |
|---|
| 2026.05.15 | ₩34,343 | ₩34,444 | ₩32,747 | ₩32,841 | -4.38% | 258.3만 |
|---|
| 2026.05.14 | ₩35,108 | ₩35,685 | ₩34,773 | ₩35,054 | -0.15% | 227.5만 |
|---|
| 2026.05.13 | ₩36,517 | ₩37,027 | ₩34,672 | ₩34,732 | -4.89% | 327.3만 |
|---|
| 2026.05.12 | ₩36,315 | ₩36,758 | ₩34,826 | ₩36,248 | -0.18% | 489.3만 |
|---|
| 2026.05.11 | ₩38,100 | ₩38,153 | ₩35,497 | ₩35,833 | -5.95% | 462.6만 |
|---|
| 2026.05.08 | ₩35,450 | ₩38,576 | ₩34,182 | ₩37,697 | +6.34% | 1333.6만 |
|---|
| 2026.05.07 | ₩31,392 | ₩31,741 | ₩30,701 | ₩31,258 | -0.43% | 301.8만 |
|---|
| 2026.05.06 | ₩30,976 | ₩31,660 | ₩30,305 | ₩31,392 | +1.34% | 269.5만 |
|---|
| 2026.05.05 | ₩29,514 | ₩30,842 | ₩29,514 | ₩30,641 | +3.82% | 199.3만 |
|---|
| 2026.05.04 | ₩30,399 | ₩30,540 | ₩29,212 | ₩29,353 | -3.44% | 184.6만 |
|---|
| 2026.05.01 | ₩30,601 | ₩30,708 | ₩30,030 | ₩30,440 | -0.53% | 318.6만 |
|---|
| 2026.04.30 | ₩29,970 | ₩30,560 | ₩29,822 | ₩30,372 | +1.34% | 413.1만 |
|---|
| 2026.04.29 | ₩30,668 | ₩30,668 | ₩29,252 | ₩29,594 | -3.50% | 245.5만 |
|---|
| 2026.04.28 | ₩30,225 | ₩31,338 | ₩30,044 | ₩30,694 | +1.55% | 267.5만 |
|---|
| 2026.04.27 | ₩30,721 | ₩30,835 | ₩29,977 | ₩30,560 | -0.52% | 225.5만 |
|---|
| 2026.04.24 | ₩30,185 | ₩30,601 | ₩29,219 | ₩30,399 | +0.71% | 324.6만 |
|---|
| 2026.04.23 | ₩29,561 | ₩31,144 | ₩28,964 | ₩30,171 | +2.06% | 615만 |
|---|
| 2026.04.22 | ₩29,420 | ₩29,729 | ₩28,823 | ₩29,152 | -0.91% | 297.1만 |
|---|
| 2026.04.21 | ₩28,642 | ₩29,742 | ₩28,568 | ₩29,018 | +1.31% | 306.1만 |
|---|
| 2026.04.20 | ₩27,341 | ₩29,098 | ₩27,012 | ₩28,575 | +4.51% | 286.8만 |
|---|
| 2026.04.17 | ₩25,892 | ₩27,689 | ₩25,737 | ₩27,139 | +4.82% | 242.6만 |
|---|
| 2026.04.16 | ₩25,570 | ₩25,751 | ₩25,047 | ₩25,436 | -0.52% | 139.8만 |
|---|
| 2026.04.15 | ₩25,583 | ₩25,784 | ₩25,228 | ₩25,570 | -0.05% | 151만 |
|---|
| 2026.04.14 | ₩25,945 | ₩26,180 | ₩25,489 | ₩25,610 | -1.29% | 129.1만 |
|---|
| 2026.04.13 | ₩24,765 | ₩25,758 | ₩24,404 | ₩25,731 | +3.90% | 159.6만 |
|---|
| 2026.04.10 | ₩25,167 | ₩25,342 | ₩24,671 | ₩25,033 | -0.53% | 108.4만 |
|---|
| 2026.04.09 | ₩24,979 | ₩25,530 | ₩24,711 | ₩25,047 | +0.27% | 176.8만 |
|---|
| 2026.04.08 | ₩25,597 | ₩26,334 | ₩25,228 | ₩25,275 | -1.26% | 221.8만 |
|---|
| 2026.04.07 | ₩24,014 | ₩24,523 | ₩23,678 | ₩24,483 | +1.96% | 219.6만 |
|---|
| 2026.04.06 | ₩23,235 | ₩24,282 | ₩23,061 | ₩24,242 | +4.33% | 167.3만 |
|---|
| 2026.04.02 | ₩22,846 | ₩24,188 | ₩22,484 | ₩23,329 | +2.11% | 163.4만 |
|---|
| 2026.04.01 | ₩23,329 | ₩23,906 | ₩23,061 | ₩23,638 | +1.32% | 227만 |
|---|
| 2026.03.31 | ₩22,753 | ₩23,772 | ₩22,283 | ₩23,289 | +2.36% | 282.1만 |
|---|
| 2026.03.30 | ₩23,262 | ₩23,262 | ₩22,162 | ₩22,229 | -4.44% | 275.3만 |
|---|
| 2026.03.27 | ₩24,470 | ₩24,624 | ₩22,813 | ₩22,954 | -6.20% | 204.2만 |
|---|
| 2026.03.26 | ₩24,698 | ₩25,100 | ₩24,161 | ₩24,751 | +0.22% | 238.8만 |
|---|
| 2026.03.25 | ₩24,859 | ₩25,087 | ₩24,134 | ₩25,020 | +0.65% | 119.2만 |
|---|
| 2026.03.24 | ₩23,960 | ₩24,859 | ₩23,786 | ₩24,510 | +2.30% | 144만 |
|---|
| 2026.03.23 | ₩23,651 | ₩24,886 | ₩23,625 | ₩24,282 | +2.67% | 171.3만 |
|---|
| 2026.03.20 | ₩22,914 | ₩23,343 | ₩22,524 | ₩22,846 | -0.29% | 413.1만 |
|---|
| 2026.03.19 | ₩22,981 | ₩23,290 | ₩22,283 | ₩22,793 | -0.82% | 273.2만 |
|---|
| 2026.03.18 | ₩23,692 | ₩24,042 | ₩23,356 | ₩23,370 | -1.36% | 228.7만 |
|---|
| 2026.03.17 | ₩24,215 | ₩24,805 | ₩23,678 | ₩23,705 | -2.11% | 147만 |
|---|
| 2026.03.16 | ₩24,336 | ₩24,440 | ₩23,718 | ₩23,853 | -1.98% | 254.9만 |
|---|
| 2026.03.13 | ₩25,637 | ₩26,012 | ₩24,134 | ₩24,134 | -5.86% | 198.2만 |
|---|
| 2026.03.12 | ₩25,489 | ₩25,851 | ₩24,965 | ₩25,261 | -0.89% | 164.6만 |
|---|
| 2026.03.11 | ₩25,939 | ₩26,308 | ₩25,382 | ₩25,919 | -0.08% | 149.3만 |
|---|
| 2026.03.10 | ₩26,214 | ₩27,233 | ₩25,462 | ₩26,120 | -0.36% | 165.5만 |
|---|
| 2026.03.09 | ₩25,382 | ₩26,656 | ₩24,845 | ₩26,562 | +4.65% | 252.5만 |
|---|
| 2026.03.06 | ₩26,656 | ₩26,656 | ₩25,221 | ₩25,838 | -3.07% | 295.8만 |
|---|
| 2026.03.05 | ₩28,682 | ₩28,937 | ₩26,884 | ₩26,925 | -6.13% | 213.4만 |
|---|
| 2026.03.04 | ₩27,971 | ₩28,763 | ₩27,206 | ₩28,722 | +2.69% | 179.9만 |
|---|
| 2026.03.03 | ₩28,293 | ₩28,756 | ₩27,522 | ₩28,078 | -0.76% | 170.1만 |
|---|
| 2026.03.02 | ₩27,719 | ₩29,460 | ₩27,719 | ₩29,205 | +5.36% | 190.5만 |
|---|
| 2026.02.27 | ₩29,111 | ₩29,111 | ₩28,327 | ₩28,991 | -0.41% | 222.9만 |
|---|
| 2026.02.26 | ₩29,393 | ₩30,064 | ₩28,508 | ₩29,742 | +1.19% | 161.8만 |
|---|
| 2026.02.25 | ₩32,009 | ₩32,935 | ₩29,259 | ₩29,339 | -8.34% | 644.5만 |
|---|
| 2026.02.24 | ₩29,970 | ₩31,862 | ₩29,970 | ₩31,835 | +6.22% | 241.6만 |
|---|
| 2026.02.23 | ₩30,815 | ₩30,815 | ₩29,279 | ₩30,225 | -1.92% | 160.4만 |
|---|
| 2026.02.20 | ₩28,897 | ₩31,379 | ₩28,843 | ₩30,601 | +5.90% | 360.5만 |
|---|
| 2026.02.19 | ₩29,568 | ₩29,957 | ₩29,232 | ₩29,661 | +0.32% | 190.2만 |
|---|
| 2026.02.18 | ₩28,950 | ₩29,715 | ₩28,709 | ₩29,635 | +2.36% | 130.6만 |
|---|
| 2026.02.17 | ₩28,964 | ₩29,178 | ₩28,286 | ₩28,950 | -0.05% | 111.3만 |
|---|
| 2026.02.13 | ₩28,535 | ₩29,326 | ₩28,199 | ₩29,004 | +1.65% | 132.7만 |
|---|
| 2026.02.12 | ₩29,433 | ₩30,144 | ₩28,226 | ₩28,467 | -3.28% | 87.8만 |
|---|
| 2026.02.11 | ₩29,822 | ₩30,292 | ₩29,098 | ₩29,326 | -1.66% | 112만 |
|---|
| 2026.02.10 | ₩29,219 | ₩30,144 | ₩28,850 | ₩29,313 | +0.32% | 115.5만 |
|---|
| 2026.02.09 | ₩29,648 | ₩29,903 | ₩28,937 | ₩29,031 | -2.08% | 119.9만 |
|---|
| 2026.02.06 | ₩28,776 | ₩30,171 | ₩28,300 | ₩29,863 | +3.78% | 195만 |
|---|
| 2026.02.05 | ₩28,266 | ₩28,716 | ₩27,770 | ₩28,146 | -0.43% | 174.8만 |
|---|
| 2026.02.04 | ₩27,099 | ₩28,789 | ₩26,542 | ₩28,709 | +5.94% | 257만 |
|---|
| 2026.02.03 | ₩26,817 | ₩27,461 | ₩26,133 | ₩26,656 | -0.60% | 226.4만 |
|---|
| 2026.02.02 | ₩26,482 | ₩27,347 | ₩26,194 | ₩26,831 | +1.32% | 231.4만 |
|---|
| 2026.01.30 | ₩26,858 | ₩27,126 | ₩26,200 | ₩26,871 | +0.05% | 205.1만 |
|---|
| 2026.01.29 | ₩27,206 | ₩27,683 | ₩26,737 | ₩27,086 | -0.44% | 365만 |
|---|
| 2026.01.28 | ₩27,475 | ₩27,622 | ₩27,005 | ₩27,153 | -1.17% | 142만 |
|---|
| 2026.01.27 | ₩27,381 | ₩27,716 | ₩26,965 | ₩27,394 | +0.05% | 137.8만 |
|---|
| 2026.01.26 | ₩28,400 | ₩28,776 | ₩27,260 | ₩27,421 | -3.45% | 139.6만 |
|---|
| 2026.01.23 | ₩28,709 | ₩28,883 | ₩28,132 | ₩28,333 | -1.31% | 134.8만 |
|---|
| 2026.01.22 | ₩29,339 | ₩29,433 | ₩28,736 | ₩28,830 | -1.74% | 135.8만 |
|---|
| 2026.01.21 | ₩28,575 | ₩29,366 | ₩28,052 | ₩29,004 | +1.50% | 195.7만 |
|---|
| 2026.01.20 | ₩29,648 | ₩30,084 | ₩28,910 | ₩29,111 | -1.81% | 135.2만 |
|---|
| 2026.01.16 | ₩29,903 | ₩30,399 | ₩29,809 | ₩30,185 | +0.94% | 160.1만 |
|---|
| 2026.01.15 | ₩29,890 | ₩30,332 | ₩29,521 | ₩30,077 | +0.63% | 183.2만 |
|---|
| 2026.01.14 | ₩29,058 | ₩29,648 | ₩28,830 | ₩29,594 | +1.85% | 108.1만 |
|---|
| 2026.01.13 | ₩29,366 | ₩29,547 | ₩28,883 | ₩29,071 | -1.01% | 114.1만 |
|---|
| 2026.01.12 | ₩29,299 | ₩29,635 | ₩28,897 | ₩29,313 | +0.05% | 166.5만 |
|---|
| 2026.01.09 | ₩28,883 | ₩29,500 | ₩28,353 | ₩29,353 | +1.63% | 181.6만 |
|---|
| 2026.01.08 | ₩27,327 | ₩28,897 | ₩27,327 | ₩28,561 | +4.52% | 206.5만 |
|---|
| 2026.01.07 | ₩28,857 | ₩28,870 | ₩27,569 | ₩27,676 | -4.09% | 184.6만 |
|---|
| 2026.01.06 | ₩26,616 | ₩29,018 | ₩26,308 | ₩28,897 | +8.57% | 313.1만 |
|---|
| 2026.01.05 | ₩26,308 | ₩27,730 | ₩26,173 | ₩26,562 | +0.97% | 299만 |
|---|
| 2026.01.02 | ₩25,623 | ₩26,576 | ₩25,322 | ₩26,120 | +1.94% | 158.5만 |
|---|
| 2025.12.31 | ₩25,449 | ₩25,623 | ₩25,073 | ₩25,261 | -0.74% | 171.4만 |
|---|
| 2025.12.30 | ₩25,811 | ₩26,133 | ₩25,483 | ₩25,489 | -1.25% | 158.9만 |
|---|
| 2025.12.29 | ₩26,267 | ₩26,562 | ₩25,697 | ₩25,892 | -1.43% | 159.9만 |
|---|
| 2025.12.26 | ₩26,187 | ₩26,495 | ₩25,972 | ₩26,482 | +1.13% | 105.8만 |
|---|
| 2025.12.24 | ₩26,106 | ₩26,254 | ₩25,825 | ₩26,200 | +0.36% | 62.2만 |
|---|
| 2025.12.23 | ₩26,200 | ₩26,281 | ₩25,731 | ₩26,120 | -0.31% | 125.3만 |
|---|
| 2025.12.22 | ₩25,221 | ₩26,442 | ₩25,020 | ₩26,241 | +4.04% | 240.1만 |
|---|
| 2025.12.19 | ₩24,590 | ₩25,476 | ₩24,523 | ₩25,301 | +2.89% | 383.2만 |
|---|
| 2025.12.18 | ₩26,173 | ₩27,019 | ₩24,564 | ₩24,725 | -5.54% | 330.8만 |
|---|
| 2025.12.17 | ₩25,945 | ₩26,469 | ₩25,550 | ₩25,704 | -0.93% | 385.6만 |
|---|
| 2025.12.16 | ₩26,737 | ₩26,945 | ₩25,677 | ₩26,053 | -2.56% | 340.9만 |
|---|
| 2025.12.15 | ₩27,636 | ₩27,783 | ₩26,576 | ₩26,683 | -3.45% | 295.4만 |
|---|
| 2025.12.12 | ₩28,628 | ₩28,897 | ₩27,086 | ₩27,367 | -4.40% | 280.7만 |
|---|
| 2025.12.11 | ₩29,098 | ₩29,366 | ₩28,374 | ₩28,682 | -1.43% | 255.2만 |
|---|
| 2025.12.10 | ₩27,958 | ₩29,366 | ₩27,314 | ₩28,937 | +3.50% | 303.7만 |
|---|
| 2025.12.09 | ₩27,146 | ₩27,998 | ₩27,005 | ₩27,944 | +2.94% | 221.9만 |
|---|
| 2025.12.08 | ₩27,676 | ₩27,790 | ₩26,938 | ₩27,716 | +0.15% | 250.6만 |
|---|
| 2025.12.05 | ₩28,266 | ₩28,288 | ₩27,622 | ₩27,649 | -2.18% | 247.8만 |
|---|
| 2025.12.04 | ₩28,561 | ₩28,776 | ₩28,078 | ₩28,441 | -0.42% | 273.8만 |
|---|
| 2025.12.03 | ₩26,871 | ₩28,453 | ₩26,683 | ₩28,199 | +4.94% | 293.7만 |
|---|
| 2025.12.02 | ₩26,737 | ₩27,220 | ₩26,375 | ₩26,938 | +0.75% | 255.5만 |
|---|
| 2025.12.01 | ₩26,053 | ₩27,367 | ₩25,758 | ₩26,777 | +2.78% | 485.3만 |
|---|
| 2025.11.28 | ₩27,099 | ₩27,220 | ₩26,375 | ₩26,495 | -2.23% | 190.6만 |
|---|
| 2025.11.26 | ₩25,919 | ₩27,763 | ₩25,919 | ₩27,072 | +4.45% | 736.7만 |
|---|
| 2025.11.25 | ₩24,027 | ₩25,999 | ₩23,940 | ₩25,838 | +7.54% | 559만 |
|---|
| 2025.11.24 | ₩23,316 | ₩23,933 | ₩22,994 | ₩23,812 | +2.13% | 426.5만 |
|---|
| 2025.11.21 | ₩22,082 | ₩24,081 | ₩21,948 | ₩23,625 | +6.99% | 570.6만 |
|---|
| 2025.11.20 | ₩20,418 | ₩21,465 | ₩20,230 | ₩21,263 | +4.14% | 628.1만 |
|---|
| 2025.11.19 | ₩20,794 | ₩20,915 | ₩20,002 | ₩20,096 | -3.35% | 487.1만 |
|---|
| 2025.11.18 | ₩21,666 | ₩21,813 | ₩20,365 | ₩20,660 | -4.64% | 976.3만 |
|---|
| 2025.11.17 | ₩23,571 | ₩23,698 | ₩21,733 | ₩21,813 | -7.46% | 318.9만 |
|---|
| 2025.11.14 | ₩22,820 | ₩23,718 | ₩22,551 | ₩23,571 | +3.29% | 320.3만 |
|---|
| 2025.11.13 | ₩23,946 | ₩24,228 | ₩22,739 | ₩23,142 | -3.36% | 580.8만 |
|---|
| 2025.11.12 | ₩24,081 | ₩24,658 | ₩23,464 | ₩24,403 | +1.34% | 377.5만 |
|---|
| 2025.11.11 | ₩24,698 | ₩24,698 | ₩23,685 | ₩24,081 | -2.50% | 408.5만 |
|---|
| 2025.11.10 | ₩24,772 | ₩24,805 | ₩23,584 | ₩24,497 | -1.11% | 543.6만 |
|---|
| 2025.11.07 | ₩25,932 | ₩26,381 | ₩22,202 | ₩24,517 | -5.46% | 1379.5만 |
|---|
| 2025.11.06 | ₩27,917 | ₩28,172 | ₩26,160 | ₩26,227 | -6.05% | 398.6만 |
|---|
| 2025.11.05 | ₩27,877 | ₩28,313 | ₩27,696 | ₩27,891 | +0.05% | 206.4만 |
|---|
| 2025.11.04 | ₩28,816 | ₩28,816 | ₩27,891 | ₩28,052 | -2.65% | 258.9만 |
|---|
| 2025.11.03 | ₩29,111 | ₩29,299 | ₩28,494 | ₩28,964 | -0.51% | 199.3만 |
|---|
| 2025.10.31 | ₩29,165 | ₩29,648 | ₩28,306 | ₩29,178 | +0.05% | 209.7만 |
|---|
| 2025.10.30 | ₩29,407 | ₩29,836 | ₩28,910 | ₩29,272 | -0.46% | 239.2만 |
|---|
| 2025.10.29 | ₩30,077 | ₩30,446 | ₩29,407 | ₩29,729 | -1.16% | 221.5만 |
|---|
| 2025.10.28 | ₩30,238 | ₩30,473 | ₩29,729 | ₩30,185 | -0.18% | 148.4만 |
|---|
| 2025.10.27 | ₩30,198 | ₩30,949 | ₩30,057 | ₩30,533 | +1.11% | 171.3만 |
|---|
| 2025.10.24 | ₩30,171 | ₩30,493 | ₩29,809 | ₩30,144 | -0.09% | 157.2만 |
|---|
| 2025.10.23 | ₩28,870 | ₩29,715 | ₩28,582 | ₩29,675 | +2.79% | 239.6만 |
|---|
| 2025.10.22 | ₩29,661 | ₩29,661 | ₩28,709 | ₩28,910 | -2.53% | 216.9만 |
|---|
| 2025.10.21 | ₩29,085 | ₩30,547 | ₩28,568 | ₩29,822 | +2.54% | 213.6만 |
|---|
| 2025.10.20 | ₩28,400 | ₩29,299 | ₩28,306 | ₩29,085 | +2.41% | 301.2만 |
|---|
| 2025.10.17 | ₩30,144 | ₩30,507 | ₩28,327 | ₩28,360 | -5.92% | 252.5만 |
|---|
| 2025.10.16 | ₩29,809 | ₩30,547 | ₩29,420 | ₩29,648 | -0.54% | 247.9만 |
|---|
| 2025.10.15 | ₩29,769 | ₩30,004 | ₩29,366 | ₩29,648 | -0.41% | 187.9만 |
|---|
| 2025.10.14 | ₩28,722 | ₩30,064 | ₩28,649 | ₩29,648 | +3.22% | 125만 |
|---|
| 2025.10.13 | ₩29,246 | ₩29,722 | ₩28,964 | ₩29,178 | -0.23% | 141.8만 |
|---|
| 2025.10.10 | ₩30,104 | ₩30,171 | ₩28,789 | ₩28,977 | -3.74% | 251.7만 |
|---|