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 | ₩22,561 | ₩22,936 | ₩22,221 | ₩22,809 | +1.10% | 182.8만 |
| 2026.10.08 | ₩22,394 | ₩22,755 | ₩21,980 | ₩22,515 | +0.54% | 302.8만 |
| 2026.10.07 | ₩22,755 | ₩22,902 | ₩22,067 | ₩22,555 | -0.88% | 248.5만 |
| 2026.10.06 | ₩23,103 | ₩23,664 | ₩22,742 | ₩23,196 | +0.40% | 244.1만 |
| 2026.10.05 | ₩23,116 | ₩23,410 | ₩22,421 | ₩22,809 | -1.33% | 315.8만 |
| 2026.10.02 | ₩23,437 | ₩23,577 | ₩22,942 | ₩23,116 | -1.37% | 316.3만 |
| 2026.10.01 | ₩22,755 | ₩23,263 | ₩22,187 | ₩23,009 | +1.12% | 251.9만 |
| 2026.09.30 | ₩23,503 | ₩23,503 | ₩22,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,956 |
| -2.33% |
| 239.2만 |
| 2026.09.29 | ₩23,864 | ₩24,158 | ₩22,802 | ₩23,316 | -2.30% | 363.7만 |
|---|
| 2026.09.28 | ₩23,918 | ₩24,265 | ₩23,417 | ₩23,878 | -0.17% | 311.3만 |
|---|
| 2026.09.25 | ₩23,797 | ₩24,452 | ₩23,610 | ₩24,278 | +2.02% | 274.6만 |
|---|
| 2026.09.24 | ₩23,944 | ₩24,091 | ₩23,376 | ₩23,717 | -0.95% | 371.4만 |
|---|
| 2026.09.23 | ₩24,265 | ₩24,359 | ₩23,811 | ₩23,918 | -1.43% | 393.6만 |
|---|
| 2026.09.22 | ₩24,853 | ₩24,968 | ₩24,158 | ₩24,519 | -1.34% | 371만 |
|---|
| 2026.09.21 | ₩24,479 | ₩25,120 | ₩23,690 | ₩24,185 | -1.20% | 441.3만 |
|---|
| 2026.09.18 | ₩24,399 | ₩24,412 | ₩23,864 | ₩24,278 | -0.49% | 424.2만 |
|---|
| 2026.09.17 | ₩24,719 | ₩24,838 | ₩24,118 | ₩24,465 | -1.03% | 190.1만 |
|---|
| 2026.09.16 | ₩24,318 | ₩24,906 | ₩23,904 | ₩24,145 | -0.71% | 183.6만 |
|---|
| 2026.09.15 | ₩24,733 | ₩24,960 | ₩24,045 | ₩24,131 | -2.43% | 198.9만 |
|---|
| 2026.09.14 | ₩24,278 | ₩24,826 | ₩23,811 | ₩24,693 | +1.71% | 290.2만 |
|---|
| 2026.09.11 | ₩25,401 | ₩25,508 | ₩24,806 | ₩24,933 | -1.84% | 141.9만 |
|---|
| 2026.09.10 | ₩25,481 | ₩25,895 | ₩24,806 | ₩24,967 | -2.02% | 151.5만 |
|---|
| 2026.09.09 | ₩26,537 | ₩26,897 | ₩25,721 | ₩25,868 | -2.52% | 183.6만 |
|---|
| 2026.09.08 | ₩26,764 | ₩26,977 | ₩26,483 | ₩26,550 | -0.80% | 174.7만 |
|---|
| 2026.09.04 | ₩26,042 | ₩26,844 | ₩25,832 | ₩26,697 | +2.51% | 297.6만 |
|---|
| 2026.09.03 | ₩26,456 | ₩26,670 | ₩25,762 | ₩26,002 | -1.72% | 599.9만 |
|---|
| 2026.09.02 | ₩26,283 | ₩26,684 | ₩26,049 | ₩26,162 | -0.46% | 380만 |
|---|
| 2026.09.01 | ₩27,378 | ₩27,418 | ₩26,202 | ₩26,323 | -3.86% | 238.6만 |
|---|
| 2026.08.31 | ₩27,766 | ₩27,833 | ₩27,205 | ₩27,659 | -0.38% | 196.6만 |
|---|
| 2026.08.28 | ₩28,127 | ₩28,594 | ₩27,646 | ₩27,926 | -0.71% | 153.2만 |
|---|
| 2026.08.27 | ₩28,594 | ₩28,701 | ₩27,953 | ₩27,980 | -2.15% | 164.5만 |
|---|
| 2026.08.26 | ₩28,421 | ₩29,089 | ₩28,334 | ₩28,541 | +0.42% | 171.6만 |
|---|
| 2026.08.25 | ₩30,665 | ₩30,665 | ₩28,387 | ₩28,421 | -7.32% | 199.6만 |
|---|
| 2026.08.24 | ₩29,623 | ₩30,358 | ₩29,423 | ₩30,104 | +1.62% | 307만 |
|---|
| 2026.08.21 | ₩29,717 | ₩29,984 | ₩29,075 | ₩29,583 | -0.45% | 913만 |
|---|
| 2026.08.20 | ₩29,904 | ₩30,238 | ₩29,256 | ₩29,396 | -1.70% | 207.7만 |
|---|
| 2026.08.19 | ₩30,919 | ₩31,360 | ₩29,984 | ₩30,211 | -2.29% | 209.8만 |
|---|
| 2026.08.18 | ₩31,106 | ₩31,374 | ₩30,345 | ₩30,532 | -1.85% | 238.2만 |
|---|
| 2026.08.17 | ₩31,734 | ₩32,215 | ₩30,926 | ₩31,507 | -0.72% | 205.7만 |
|---|
| 2026.08.14 | ₩30,599 | ₩32,376 | ₩30,545 | ₩31,748 | +3.76% | 189.9만 |
|---|
| 2026.08.13 | ₩29,904 | ₩30,732 | ₩29,356 | ₩30,719 | +2.73% | 406.6만 |
|---|
| 2026.08.12 | ₩31,093 | ₩31,220 | ₩29,436 | ₩29,463 | -5.24% | 605만 |
|---|
| 2026.08.11 | ₩31,227 | ₩31,895 | ₩30,465 | ₩30,585 | -2.05% | 321.7만 |
|---|
| 2026.08.10 | ₩32,389 | ₩32,663 | ₩30,679 | ₩30,852 | -4.74% | 566.3만 |
|---|
| 2026.08.07 | ₩35,128 | ₩35,696 | ₩32,402 | ₩32,563 | -7.30% | 425.1만 |
|---|
| 2026.08.06 | ₩35,355 | ₩35,669 | ₩34,380 | ₩34,500 | -2.42% | 292.8만 |
|---|
| 2026.08.05 | ₩35,489 | ₩36,732 | ₩35,008 | ₩35,489 | 0.00% | 228.9만 |
|---|
| 2026.08.04 | ₩34,901 | ₩35,636 | ₩34,380 | ₩35,623 | +2.07% | 258.2만 |
|---|
| 2026.08.03 | ₩32,710 | ₩34,594 | ₩32,456 | ₩34,367 | +5.07% | 187.8만 |
|---|
| 2026.07.31 | ₩32,336 | ₩32,676 | ₩31,881 | ₩32,442 | +0.33% | 129.4만 |
|---|
| 2026.07.30 | ₩32,603 | ₩32,984 | ₩31,694 | ₩32,108 | -1.52% | 215.8만 |
|---|
| 2026.07.29 | ₩33,952 | ₩34,139 | ₩31,981 | ₩32,229 | -5.08% | 252.5만 |
|---|
| 2026.07.28 | ₩35,736 | ₩35,930 | ₩34,019 | ₩34,367 | -3.83% | 290.9만 |
|---|
| 2026.07.27 | ₩35,930 | ₩36,398 | ₩35,289 | ₩35,783 | -0.41% | 324.1만 |
|---|
| 2026.07.24 | ₩36,077 | ₩36,464 | ₩35,329 | ₩35,409 | -1.85% | 198.1만 |
|---|
| 2026.07.23 | ₩34,914 | ₩36,224 | ₩34,834 | ₩35,917 | +2.87% | 277.7만 |
|---|
| 2026.07.22 | ₩35,556 | ₩35,756 | ₩34,781 | ₩35,235 | -0.90% | 201.7만 |
|---|
| 2026.07.21 | ₩35,409 | ₩35,649 | ₩34,594 | ₩35,435 | +0.08% | 238.8만 |
|---|
| 2026.07.20 | ₩36,985 | ₩36,985 | ₩34,848 | ₩34,861 | -5.74% | 213.4만 |
|---|
| 2026.07.17 | ₩35,155 | ₩36,471 | ₩35,021 | ₩36,378 | +3.48% | 166.6만 |
|---|
| 2026.07.16 | ₩36,104 | ₩36,905 | ₩35,663 | ₩36,010 | -0.26% | 139.8만 |
|---|
| 2026.07.15 | ₩36,077 | ₩36,531 | ₩35,596 | ₩36,411 | +0.93% | 190.4만 |
|---|
| 2026.07.14 | ₩35,676 | ₩36,003 | ₩35,075 | ₩35,863 | +0.52% | 125.6만 |
|---|
| 2026.07.13 | ₩35,008 | ₩35,502 | ₩34,380 | ₩35,155 | +0.42% | 153.1만 |
|---|
| 2026.07.10 | ₩34,487 | ₩35,756 | ₩34,233 | ₩35,061 | +1.67% | 194.3만 |
|---|
| 2026.07.09 | ₩33,805 | ₩34,554 | ₩33,298 | ₩34,447 | +1.90% | 170.3만 |
|---|
| 2026.07.08 | ₩34,220 | ₩34,427 | ₩33,351 | ₩33,578 | -1.87% | 156.1만 |
|---|
| 2026.07.07 | ₩35,489 | ₩35,516 | ₩33,952 | ₩34,300 | -3.35% | 178.3만 |
|---|
| 2026.07.06 | ₩35,676 | ₩36,905 | ₩34,928 | ₩35,409 | -0.75% | 193.1만 |
|---|
| 2026.07.02 | ₩36,718 | ₩37,226 | ₩35,222 | ₩35,623 | -2.98% | 232.2만 |
|---|
| 2026.07.01 | ₩38,148 | ₩38,783 | ₩36,464 | ₩36,558 | -4.17% | 229.9만 |
|---|
| 2026.06.30 | ₩38,375 | ₩38,950 | ₩38,221 | ₩38,562 | +0.49% | 140.7만 |
|---|
| 2026.06.29 | ₩38,589 | ₩38,589 | ₩37,480 | ₩38,415 | -0.45% | 206.9만 |
|---|
| 2026.06.26 | ₩38,415 | ₩38,990 | ₩37,974 | ₩38,562 | +0.38% | 412.3만 |
|---|
| 2026.06.25 | ₩39,270 | ₩39,778 | ₩38,308 | ₩38,843 | -1.09% | 171만 |
|---|
| 2026.06.24 | ₩37,426 | ₩38,576 | ₩36,865 | ₩38,549 | +3.00% | 156.1만 |
|---|
| 2026.06.23 | ₩37,667 | ₩38,335 | ₩36,892 | ₩37,213 | -1.21% | 204.5만 |
|---|
| 2026.06.22 | ₩38,522 | ₩39,244 | ₩38,248 | ₩38,789 | +0.69% | 176.2만 |
|---|
| 2026.06.18 | ₩37,894 | ₩38,876 | ₩37,627 | ₩38,535 | +1.69% | 258.9만 |
|---|
| 2026.06.17 | ₩37,640 | ₩38,769 | ₩37,092 | ₩37,199 | -1.17% | 210.4만 |
|---|
| 2026.06.16 | ₩38,068 | ₩38,482 | ₩37,827 | ₩37,988 | -0.21% | 140.8만 |
|---|
| 2026.06.15 | ₩38,362 | ₩38,843 | ₩37,714 | ₩37,814 | -1.43% | 183.4만 |
|---|
| 2026.06.12 | ₩36,932 | ₩37,654 | ₩35,763 | ₩37,587 | +1.77% | 132만 |
|---|
| 2026.06.11 | ₩34,701 | ₩36,879 | ₩34,701 | ₩36,625 | +5.54% | 180.7만 |
|---|
| 2026.06.10 | ₩36,291 | ₩37,039 | ₩35,215 | ₩35,369 | -2.54% | 173.8만 |
|---|
| 2026.06.09 | ₩36,251 | ₩37,480 | ₩35,676 | ₩36,785 | +1.47% | 168.7만 |
|---|
| 2026.06.08 | ₩35,355 | ₩36,658 | ₩34,126 | ₩35,957 | +1.70% | 302.5만 |
|---|
| 2026.06.05 | ₩35,144 | ₩35,623 | ₩34,674 | ₩35,021 | -0.35% | 216.2만 |
|---|
| 2026.06.04 | ₩34,901 | ₩36,077 | ₩34,634 | ₩35,382 | +1.38% | 290.9만 |
|---|
| 2026.06.03 | ₩34,019 | ₩34,687 | ₩33,545 | ₩34,634 | +1.81% | 175.6만 |
|---|
| 2026.06.02 | ₩33,618 | ₩34,353 | ₩33,505 | ₩34,126 | +1.51% | 197.6만 |
|---|
| 2026.06.01 | ₩33,378 | ₩35,182 | ₩32,890 | ₩33,645 | +0.80% | 192.2만 |
|---|
| 2026.05.29 | ₩34,420 | ₩34,995 | ₩33,952 | ₩34,380 | -0.12% | 166.2만 |
|---|
| 2026.05.28 | ₩34,139 | ₩34,968 | ₩33,592 | ₩34,527 | +1.14% | 132.3만 |
|---|
| 2026.05.27 | ₩34,954 | ₩35,101 | ₩34,166 | ₩34,246 | -2.03% | 165.8만 |
|---|
| 2026.05.26 | ₩33,632 | ₩34,460 | ₩33,204 | ₩34,433 | +2.38% | 141.2만 |
|---|
| 2026.05.22 | ₩32,269 | ₩33,605 | ₩32,269 | ₩33,111 | +2.61% | 164.9만 |
|---|
| 2026.05.21 | ₩31,267 | ₩32,322 | ₩30,786 | ₩32,255 | +3.16% | 184.2만 |
|---|
| 2026.05.20 | ₩30,839 | ₩32,028 | ₩30,306 | ₩31,748 | +2.95% | 194.4만 |
|---|
| 2026.05.19 | ₩31,761 | ₩32,095 | ₩30,465 | ₩30,545 | -3.83% | 232.9만 |
|---|
| 2026.05.18 | ₩33,004 | ₩33,418 | ₩31,955 | ₩32,068 | -2.83% | 256.2만 |
|---|
| 2026.05.15 | ₩34,206 | ₩34,306 | ₩32,616 | ₩32,710 | -4.38% | 258.3만 |
|---|
| 2026.05.14 | ₩34,968 | ₩35,542 | ₩34,634 | ₩34,914 | -0.15% | 227.5만 |
|---|
| 2026.05.13 | ₩36,371 | ₩36,879 | ₩34,534 | ₩34,594 | -4.89% | 327.3만 |
|---|
| 2026.05.12 | ₩36,170 | ₩36,611 | ₩34,687 | ₩36,104 | -0.18% | 489.3만 |
|---|
| 2026.05.11 | ₩37,948 | ₩38,001 | ₩35,355 | ₩35,689 | -5.95% | 462.6만 |
|---|
| 2026.05.08 | ₩35,309 | ₩38,422 | ₩34,046 | ₩37,547 | +6.34% | 1333.6만 |
|---|
| 2026.05.07 | ₩31,267 | ₩31,614 | ₩30,578 | ₩31,133 | -0.43% | 301.8만 |
|---|
| 2026.05.06 | ₩30,852 | ₩31,534 | ₩30,184 | ₩31,267 | +1.34% | 269.5만 |
|---|
| 2026.05.05 | ₩29,396 | ₩30,719 | ₩29,396 | ₩30,518 | +3.82% | 199.3만 |
|---|
| 2026.05.04 | ₩30,278 | ₩30,418 | ₩29,095 | ₩29,236 | -3.44% | 184.6만 |
|---|
| 2026.05.01 | ₩30,478 | ₩30,585 | ₩29,910 | ₩30,318 | -0.53% | 318.6만 |
|---|
| 2026.04.30 | ₩29,850 | ₩30,438 | ₩29,703 | ₩30,251 | +1.34% | 413.1만 |
|---|
| 2026.04.29 | ₩30,545 | ₩30,545 | ₩29,135 | ₩29,476 | -3.50% | 245.5만 |
|---|
| 2026.04.28 | ₩30,104 | ₩31,213 | ₩29,924 | ₩30,572 | +1.55% | 267.5만 |
|---|
| 2026.04.27 | ₩30,599 | ₩30,712 | ₩29,857 | ₩30,438 | -0.52% | 225.5만 |
|---|
| 2026.04.24 | ₩30,064 | ₩30,478 | ₩29,102 | ₩30,278 | +0.71% | 324.6만 |
|---|
| 2026.04.23 | ₩29,443 | ₩31,019 | ₩28,848 | ₩30,051 | +2.06% | 615만 |
|---|
| 2026.04.22 | ₩29,302 | ₩29,610 | ₩28,708 | ₩29,035 | -0.91% | 297.1만 |
|---|
| 2026.04.21 | ₩28,527 | ₩29,623 | ₩28,454 | ₩28,902 | +1.31% | 306.1만 |
|---|
| 2026.04.20 | ₩27,231 | ₩28,982 | ₩26,904 | ₩28,461 | +4.51% | 286.8만 |
|---|
| 2026.04.17 | ₩25,788 | ₩27,579 | ₩25,635 | ₩27,031 | +4.82% | 242.6만 |
|---|
| 2026.04.16 | ₩25,468 | ₩25,648 | ₩24,946 | ₩25,334 | -0.52% | 139.8만 |
|---|
| 2026.04.15 | ₩25,481 | ₩25,681 | ₩25,127 | ₩25,468 | -0.05% | 151만 |
|---|
| 2026.04.14 | ₩25,842 | ₩26,076 | ₩25,387 | ₩25,508 | -1.29% | 129.1만 |
|---|
| 2026.04.13 | ₩24,666 | ₩25,655 | ₩24,306 | ₩25,628 | +3.90% | 159.6만 |
|---|
| 2026.04.10 | ₩25,067 | ₩25,240 | ₩24,572 | ₩24,933 | -0.53% | 108.4만 |
|---|
| 2026.04.09 | ₩24,880 | ₩25,428 | ₩24,612 | ₩24,946 | +0.27% | 176.8만 |
|---|
| 2026.04.08 | ₩25,494 | ₩26,229 | ₩25,127 | ₩25,174 | -1.26% | 221.8만 |
|---|
| 2026.04.07 | ₩23,918 | ₩24,425 | ₩23,584 | ₩24,385 | +1.96% | 219.6만 |
|---|
| 2026.04.06 | ₩23,143 | ₩24,185 | ₩22,969 | ₩24,145 | +4.33% | 167.3만 |
|---|
| 2026.04.02 | ₩22,755 | ₩24,091 | ₩22,394 | ₩23,236 | +2.11% | 163.4만 |
|---|
| 2026.04.01 | ₩23,236 | ₩23,811 | ₩22,969 | ₩23,543 | +1.32% | 227만 |
|---|
| 2026.03.31 | ₩22,662 | ₩23,677 | ₩22,194 | ₩23,196 | +2.36% | 282.1만 |
|---|
| 2026.03.30 | ₩23,169 | ₩23,169 | ₩22,074 | ₩22,141 | -4.44% | 275.3만 |
|---|
| 2026.03.27 | ₩24,372 | ₩24,526 | ₩22,722 | ₩22,862 | -6.20% | 204.2만 |
|---|
| 2026.03.26 | ₩24,599 | ₩25,000 | ₩24,065 | ₩24,653 | +0.22% | 238.8만 |
|---|
| 2026.03.25 | ₩24,759 | ₩24,987 | ₩24,038 | ₩24,920 | +0.65% | 119.2만 |
|---|
| 2026.03.24 | ₩23,864 | ₩24,759 | ₩23,690 | ₩24,412 | +2.30% | 144만 |
|---|
| 2026.03.23 | ₩23,557 | ₩24,786 | ₩23,530 | ₩24,185 | +2.67% | 171.3만 |
|---|
| 2026.03.20 | ₩22,822 | ₩23,250 | ₩22,434 | ₩22,755 | -0.29% | 413.1만 |
|---|
| 2026.03.19 | ₩22,889 | ₩23,197 | ₩22,194 | ₩22,702 | -0.82% | 273.2만 |
|---|
| 2026.03.18 | ₩23,597 | ₩23,946 | ₩23,263 | ₩23,276 | -1.36% | 228.7만 |
|---|
| 2026.03.17 | ₩24,118 | ₩24,706 | ₩23,584 | ₩23,610 | -2.11% | 147만 |
|---|
| 2026.03.16 | ₩24,238 | ₩24,343 | ₩23,624 | ₩23,757 | -1.98% | 254.9만 |
|---|
| 2026.03.13 | ₩25,534 | ₩25,909 | ₩24,038 | ₩24,038 | -5.86% | 198.2만 |
|---|
| 2026.03.12 | ₩25,387 | ₩25,748 | ₩24,865 | ₩25,160 | -0.89% | 164.6만 |
|---|
| 2026.03.11 | ₩25,835 | ₩26,202 | ₩25,281 | ₩25,815 | -0.08% | 149.3만 |
|---|
| 2026.03.10 | ₩26,109 | ₩27,124 | ₩25,361 | ₩26,015 | -0.36% | 165.5만 |
|---|
| 2026.03.09 | ₩25,281 | ₩26,550 | ₩24,746 | ₩26,456 | +4.65% | 252.5만 |
|---|
| 2026.03.06 | ₩26,550 | ₩26,550 | ₩25,120 | ₩25,735 | -3.07% | 295.8만 |
|---|
| 2026.03.05 | ₩28,568 | ₩28,821 | ₩26,777 | ₩26,817 | -6.13% | 213.4만 |
|---|
| 2026.03.04 | ₩27,859 | ₩28,648 | ₩27,098 | ₩28,608 | +2.69% | 179.9만 |
|---|
| 2026.03.03 | ₩28,180 | ₩28,641 | ₩27,412 | ₩27,966 | -0.76% | 170.1만 |
|---|
| 2026.03.02 | ₩27,608 | ₩29,343 | ₩27,608 | ₩29,089 | +5.36% | 190.5만 |
|---|
| 2026.02.27 | ₩28,995 | ₩28,995 | ₩28,213 | ₩28,875 | -0.41% | 222.9만 |
|---|
| 2026.02.26 | ₩29,276 | ₩29,944 | ₩28,394 | ₩29,623 | +1.19% | 161.8만 |
|---|
| 2026.02.25 | ₩31,881 | ₩32,803 | ₩29,142 | ₩29,222 | -8.34% | 644.5만 |
|---|
| 2026.02.24 | ₩29,850 | ₩31,734 | ₩29,850 | ₩31,708 | +6.22% | 241.6만 |
|---|
| 2026.02.23 | ₩30,692 | ₩30,692 | ₩29,162 | ₩30,104 | -1.92% | 160.4만 |
|---|
| 2026.02.20 | ₩28,781 | ₩31,253 | ₩28,728 | ₩30,478 | +5.90% | 360.5만 |
|---|
| 2026.02.19 | ₩29,449 | ₩29,837 | ₩29,115 | ₩29,543 | +0.32% | 190.2만 |
|---|
| 2026.02.18 | ₩28,835 | ₩29,596 | ₩28,594 | ₩29,516 | +2.36% | 130.6만 |
|---|
| 2026.02.17 | ₩28,848 | ₩29,062 | ₩28,173 | ₩28,835 | -0.05% | 111.3만 |
|---|
| 2026.02.13 | ₩28,421 | ₩29,209 | ₩28,087 | ₩28,888 | +1.65% | 132.7만 |
|---|
| 2026.02.12 | ₩29,316 | ₩30,024 | ₩28,113 | ₩28,354 | -3.28% | 87.8만 |
|---|
| 2026.02.11 | ₩29,703 | ₩30,171 | ₩28,982 | ₩29,209 | -1.66% | 112만 |
|---|
| 2026.02.10 | ₩29,102 | ₩30,024 | ₩28,735 | ₩29,196 | +0.32% | 115.5만 |
|---|
| 2026.02.09 | ₩29,530 | ₩29,783 | ₩28,821 | ₩28,915 | -2.08% | 119.9만 |
|---|
| 2026.02.06 | ₩28,661 | ₩30,051 | ₩28,187 | ₩29,743 | +3.78% | 195만 |
|---|
| 2026.02.05 | ₩28,153 | ₩28,601 | ₩27,659 | ₩28,033 | -0.43% | 174.8만 |
|---|
| 2026.02.04 | ₩26,991 | ₩28,674 | ₩26,436 | ₩28,594 | +5.94% | 257만 |
|---|
| 2026.02.03 | ₩26,710 | ₩27,352 | ₩26,029 | ₩26,550 | -0.60% | 226.4만 |
|---|
| 2026.02.02 | ₩26,376 | ₩27,238 | ₩26,089 | ₩26,724 | +1.32% | 231.4만 |
|---|
| 2026.01.30 | ₩26,750 | ₩27,018 | ₩26,096 | ₩26,764 | +0.05% | 205.1만 |
|---|
| 2026.01.29 | ₩27,098 | ₩27,572 | ₩26,630 | ₩26,977 | -0.44% | 365만 |
|---|
| 2026.01.28 | ₩27,365 | ₩27,512 | ₩26,897 | ₩27,044 | -1.17% | 142만 |
|---|
| 2026.01.27 | ₩27,271 | ₩27,605 | ₩26,857 | ₩27,285 | +0.05% | 137.8만 |
|---|
| 2026.01.26 | ₩28,287 | ₩28,661 | ₩27,151 | ₩27,312 | -3.45% | 139.6만 |
|---|
| 2026.01.23 | ₩28,594 | ₩28,768 | ₩28,020 | ₩28,220 | -1.31% | 134.8만 |
|---|
| 2026.01.22 | ₩29,222 | ₩29,316 | ₩28,621 | ₩28,715 | -1.74% | 135.8만 |
|---|
| 2026.01.21 | ₩28,461 | ₩29,249 | ₩27,940 | ₩28,888 | +1.50% | 195.7만 |
|---|
| 2026.01.20 | ₩29,530 | ₩29,964 | ₩28,795 | ₩28,995 | -1.81% | 135.2만 |
|---|
| 2026.01.16 | ₩29,783 | ₩30,278 | ₩29,690 | ₩30,064 | +0.94% | 160.1만 |
|---|
| 2026.01.15 | ₩29,770 | ₩30,211 | ₩29,403 | ₩29,957 | +0.63% | 183.2만 |
|---|
| 2026.01.14 | ₩28,942 | ₩29,530 | ₩28,715 | ₩29,476 | +1.85% | 108.1만 |
|---|
| 2026.01.13 | ₩29,249 | ₩29,429 | ₩28,768 | ₩28,955 | -1.01% | 114.1만 |
|---|
| 2026.01.12 | ₩29,182 | ₩29,516 | ₩28,781 | ₩29,196 | +0.05% | 166.5만 |
|---|
| 2026.01.09 | ₩28,768 | ₩29,383 | ₩28,240 | ₩29,236 | +1.63% | 181.6만 |
|---|
| 2026.01.08 | ₩27,218 | ₩28,781 | ₩27,218 | ₩28,447 | +4.52% | 206.5만 |
|---|
| 2026.01.07 | ₩28,741 | ₩28,755 | ₩27,458 | ₩27,565 | -4.09% | 184.6만 |
|---|
| 2026.01.06 | ₩26,510 | ₩28,902 | ₩26,202 | ₩28,781 | +8.57% | 313.1만 |
|---|
| 2026.01.05 | ₩26,202 | ₩27,619 | ₩26,069 | ₩26,456 | +0.97% | 299만 |
|---|
| 2026.01.02 | ₩25,521 | ₩26,470 | ₩25,220 | ₩26,015 | +1.94% | 158.5만 |
|---|
| 2025.12.31 | ₩25,347 | ₩25,521 | ₩24,973 | ₩25,160 | -0.74% | 171.4만 |
|---|
| 2025.12.30 | ₩25,708 | ₩26,029 | ₩25,381 | ₩25,387 | -1.25% | 158.9만 |
|---|
| 2025.12.29 | ₩26,162 | ₩26,456 | ₩25,595 | ₩25,788 | -1.43% | 159.9만 |
|---|
| 2025.12.26 | ₩26,082 | ₩26,390 | ₩25,868 | ₩26,376 | +1.13% | 105.8만 |
|---|
| 2025.12.24 | ₩26,002 | ₩26,149 | ₩25,721 | ₩26,096 | +0.36% | 62.2만 |
|---|
| 2025.12.23 | ₩26,096 | ₩26,176 | ₩25,628 | ₩26,015 | -0.31% | 125.3만 |
|---|
| 2025.12.22 | ₩25,120 | ₩26,336 | ₩24,920 | ₩26,136 | +4.04% | 240.1만 |
|---|
| 2025.12.19 | ₩24,492 | ₩25,374 | ₩24,425 | ₩25,200 | +2.89% | 383.2만 |
|---|
| 2025.12.18 | ₩26,069 | ₩26,911 | ₩24,465 | ₩24,626 | -5.54% | 330.8만 |
|---|
| 2025.12.17 | ₩25,842 | ₩26,363 | ₩25,448 | ₩25,601 | -0.93% | 385.6만 |
|---|
| 2025.12.16 | ₩26,630 | ₩26,837 | ₩25,574 | ₩25,949 | -2.56% | 340.9만 |
|---|
| 2025.12.15 | ₩27,525 | ₩27,672 | ₩26,470 | ₩26,577 | -3.45% | 295.4만 |
|---|
| 2025.12.12 | ₩28,514 | ₩28,781 | ₩26,977 | ₩27,258 | -4.40% | 280.7만 |
|---|
| 2025.12.11 | ₩28,982 | ₩29,249 | ₩28,260 | ₩28,568 | -1.43% | 255.2만 |
|---|
| 2025.12.10 | ₩27,846 | ₩29,249 | ₩27,205 | ₩28,821 | +3.50% | 303.7만 |
|---|
| 2025.12.09 | ₩27,038 | ₩27,886 | ₩26,897 | ₩27,833 | +2.94% | 221.9만 |
|---|
| 2025.12.08 | ₩27,565 | ₩27,679 | ₩26,830 | ₩27,605 | +0.15% | 250.6만 |
|---|
| 2025.12.05 | ₩28,153 | ₩28,175 | ₩27,512 | ₩27,539 | -2.18% | 247.8만 |
|---|
| 2025.12.04 | ₩28,447 | ₩28,661 | ₩27,966 | ₩28,327 | -0.42% | 273.8만 |
|---|
| 2025.12.03 | ₩26,764 | ₩28,339 | ₩26,577 | ₩28,087 | +4.94% | 293.7만 |
|---|
| 2025.12.02 | ₩26,630 | ₩27,111 | ₩26,269 | ₩26,830 | +0.75% | 255.5만 |
|---|
| 2025.12.01 | ₩25,949 | ₩27,258 | ₩25,655 | ₩26,670 | +2.78% | 485.3만 |
|---|
| 2025.11.28 | ₩26,991 | ₩27,111 | ₩26,269 | ₩26,390 | -2.23% | 190.6만 |
|---|
| 2025.11.26 | ₩25,815 | ₩27,652 | ₩25,815 | ₩26,964 | +4.45% | 736.7만 |
|---|
| 2025.11.25 | ₩23,931 | ₩25,895 | ₩23,844 | ₩25,735 | +7.54% | 559만 |
|---|
| 2025.11.24 | ₩23,223 | ₩23,837 | ₩22,902 | ₩23,717 | +2.13% | 426.5만 |
|---|
| 2025.11.21 | ₩21,994 | ₩23,984 | ₩21,860 | ₩23,530 | +6.99% | 570.6만 |
|---|
| 2025.11.20 | ₩20,337 | ₩21,379 | ₩20,150 | ₩21,178 | +4.14% | 628.1만 |
|---|
| 2025.11.19 | ₩20,711 | ₩20,831 | ₩19,922 | ₩20,016 | -3.35% | 487.1만 |
|---|
| 2025.11.18 | ₩21,579 | ₩21,726 | ₩20,283 | ₩20,577 | -4.64% | 976.3만 |
|---|
| 2025.11.17 | ₩23,477 | ₩23,604 | ₩21,646 | ₩21,726 | -7.46% | 318.9만 |
|---|
| 2025.11.14 | ₩22,728 | ₩23,624 | ₩22,461 | ₩23,477 | +3.29% | 320.3만 |
|---|
| 2025.11.13 | ₩23,851 | ₩24,131 | ₩22,648 | ₩23,049 | -3.36% | 580.8만 |
|---|
| 2025.11.12 | ₩23,984 | ₩24,559 | ₩23,370 | ₩24,305 | +1.34% | 377.5만 |
|---|
| 2025.11.11 | ₩24,599 | ₩24,599 | ₩23,590 | ₩23,984 | -2.50% | 408.5만 |
|---|
| 2025.11.10 | ₩24,673 | ₩24,706 | ₩23,490 | ₩24,399 | -1.11% | 543.6만 |
|---|
| 2025.11.07 | ₩25,828 | ₩26,276 | ₩22,114 | ₩24,419 | -5.46% | 1379.5만 |
|---|
| 2025.11.06 | ₩27,806 | ₩28,060 | ₩26,056 | ₩26,122 | -6.05% | 398.6만 |
|---|
| 2025.11.05 | ₩27,766 | ₩28,200 | ₩27,585 | ₩27,779 | +0.05% | 206.4만 |
|---|
| 2025.11.04 | ₩28,701 | ₩28,701 | ₩27,779 | ₩27,940 | -2.65% | 258.9만 |
|---|
| 2025.11.03 | ₩28,995 | ₩29,182 | ₩28,380 | ₩28,848 | -0.51% | 199.3만 |
|---|
| 2025.10.31 | ₩29,049 | ₩29,530 | ₩28,193 | ₩29,062 | +0.05% | 209.7만 |
|---|
| 2025.10.30 | ₩29,289 | ₩29,717 | ₩28,795 | ₩29,155 | -0.46% | 239.2만 |
|---|
| 2025.10.29 | ₩29,957 | ₩30,325 | ₩29,289 | ₩29,610 | -1.16% | 221.5만 |
|---|
| 2025.10.28 | ₩30,117 | ₩30,351 | ₩29,610 | ₩30,064 | -0.18% | 148.4만 |
|---|
| 2025.10.27 | ₩30,077 | ₩30,826 | ₩29,937 | ₩30,411 | +1.11% | 171.3만 |
|---|
| 2025.10.24 | ₩30,051 | ₩30,371 | ₩29,690 | ₩30,024 | -0.09% | 157.2만 |
|---|
| 2025.10.23 | ₩28,755 | ₩29,596 | ₩28,467 | ₩29,556 | +2.79% | 239.6만 |
|---|
| 2025.10.22 | ₩29,543 | ₩29,543 | ₩28,594 | ₩28,795 | -2.53% | 216.9만 |
|---|
| 2025.10.21 | ₩28,968 | ₩30,425 | ₩28,454 | ₩29,703 | +2.54% | 213.6만 |
|---|
| 2025.10.20 | ₩28,287 | ₩29,182 | ₩28,193 | ₩28,968 | +2.41% | 301.2만 |
|---|
| 2025.10.17 | ₩30,024 | ₩30,385 | ₩28,213 | ₩28,247 | -5.92% | 252.5만 |
|---|
| 2025.10.16 | ₩29,690 | ₩30,425 | ₩29,302 | ₩29,530 | -0.54% | 247.9만 |
|---|
| 2025.10.15 | ₩29,650 | ₩29,884 | ₩29,249 | ₩29,530 | -0.41% | 187.9만 |
|---|
| 2025.10.14 | ₩28,608 | ₩29,944 | ₩28,534 | ₩29,530 | +3.22% | 125만 |
|---|
| 2025.10.13 | ₩29,129 | ₩29,603 | ₩28,848 | ₩29,062 | -0.23% | 141.8만 |
|---|
| 2025.10.10 | ₩29,984 | ₩30,051 | ₩28,674 | ₩28,861 | -3.74% | 251.7만 |
|---|