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 | ₩22,557 | ₩22,931 | ₩22,216 | ₩22,804 | +1.10% | 182.8만 |
| 2026.10.08 | ₩22,390 | ₩22,751 | ₩21,976 | ₩22,510 | +0.54% | 302.8만 |
| 2026.10.07 | ₩22,751 | ₩22,898 | ₩22,063 | ₩22,550 | -0.88% | 248.5만 |
| 2026.10.06 | ₩23,098 | ₩23,659 | ₩22,737 | ₩23,192 | +0.40% | 244.1만 |
| 2026.10.05 | ₩23,111 | ₩23,405 | ₩22,417 | ₩22,804 | -1.33% | 315.8만 |
| 2026.10.02 | ₩23,432 | ₩23,572 | ₩22,938 | ₩23,111 | -1.37% | 316.3만 |
| 2026.10.01 | ₩22,751 | ₩23,258 | ₩22,183 | ₩23,005 | +1.12% | 251.9만 |
| 2026.09.30 | ₩23,499 | ₩23,499 | ₩22,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,951 |
| -2.33% |
| 239.2만 |
| 2026.09.29 | ₩23,860 | ₩24,153 | ₩22,797 | ₩23,312 | -2.30% | 363.7만 |
|---|
| 2026.09.28 | ₩23,913 | ₩24,260 | ₩23,412 | ₩23,873 | -0.17% | 311.3만 |
|---|
| 2026.09.25 | ₩23,793 | ₩24,447 | ₩23,606 | ₩24,274 | +2.02% | 274.6만 |
|---|
| 2026.09.24 | ₩23,940 | ₩24,087 | ₩23,372 | ₩23,713 | -0.95% | 371.4만 |
|---|
| 2026.09.23 | ₩24,260 | ₩24,354 | ₩23,806 | ₩23,913 | -1.43% | 393.6만 |
|---|
| 2026.09.22 | ₩24,848 | ₩24,963 | ₩24,153 | ₩24,514 | -1.34% | 371만 |
|---|
| 2026.09.21 | ₩24,474 | ₩25,115 | ₩23,686 | ₩24,180 | -1.20% | 441.3만 |
|---|
| 2026.09.18 | ₩24,394 | ₩24,407 | ₩23,860 | ₩24,274 | -0.49% | 424.2만 |
|---|
| 2026.09.17 | ₩24,715 | ₩24,833 | ₩24,113 | ₩24,461 | -1.03% | 190.1만 |
|---|
| 2026.09.16 | ₩24,314 | ₩24,902 | ₩23,900 | ₩24,140 | -0.71% | 183.6만 |
|---|
| 2026.09.15 | ₩24,728 | ₩24,955 | ₩24,040 | ₩24,127 | -2.43% | 198.9만 |
|---|
| 2026.09.14 | ₩24,274 | ₩24,821 | ₩23,806 | ₩24,688 | +1.71% | 290.2만 |
|---|
| 2026.09.11 | ₩25,396 | ₩25,503 | ₩24,801 | ₩24,928 | -1.84% | 141.9만 |
|---|
| 2026.09.10 | ₩25,476 | ₩25,890 | ₩24,801 | ₩24,962 | -2.02% | 151.5만 |
|---|
| 2026.09.09 | ₩26,531 | ₩26,892 | ₩25,716 | ₩25,863 | -2.52% | 183.6만 |
|---|
| 2026.09.08 | ₩26,758 | ₩26,972 | ₩26,478 | ₩26,545 | -0.80% | 174.7만 |
|---|
| 2026.09.04 | ₩26,037 | ₩26,839 | ₩25,827 | ₩26,692 | +2.51% | 297.6만 |
|---|
| 2026.09.03 | ₩26,451 | ₩26,665 | ₩25,757 | ₩25,997 | -1.72% | 599.9만 |
|---|
| 2026.09.02 | ₩26,278 | ₩26,678 | ₩26,044 | ₩26,157 | -0.46% | 380만 |
|---|
| 2026.09.01 | ₩27,373 | ₩27,413 | ₩26,197 | ₩26,318 | -3.86% | 238.6만 |
|---|
| 2026.08.31 | ₩27,760 | ₩27,827 | ₩27,199 | ₩27,654 | -0.38% | 196.6만 |
|---|
| 2026.08.28 | ₩28,121 | ₩28,589 | ₩27,640 | ₩27,921 | -0.71% | 153.2만 |
|---|
| 2026.08.27 | ₩28,589 | ₩28,696 | ₩27,947 | ₩27,974 | -2.15% | 164.5만 |
|---|
| 2026.08.26 | ₩28,415 | ₩29,083 | ₩28,328 | ₩28,535 | +0.42% | 171.6만 |
|---|
| 2026.08.25 | ₩30,659 | ₩30,659 | ₩28,382 | ₩28,415 | -7.32% | 199.6만 |
|---|
| 2026.08.24 | ₩29,617 | ₩30,352 | ₩29,417 | ₩30,098 | +1.62% | 307만 |
|---|
| 2026.08.21 | ₩29,711 | ₩29,978 | ₩29,070 | ₩29,577 | -0.45% | 913만 |
|---|
| 2026.08.20 | ₩29,898 | ₩30,232 | ₩29,250 | ₩29,390 | -1.70% | 207.7만 |
|---|
| 2026.08.19 | ₩30,913 | ₩31,354 | ₩29,978 | ₩30,205 | -2.29% | 209.8만 |
|---|
| 2026.08.18 | ₩31,100 | ₩31,367 | ₩30,339 | ₩30,526 | -1.85% | 238.2만 |
|---|
| 2026.08.17 | ₩31,728 | ₩32,209 | ₩30,920 | ₩31,501 | -0.72% | 205.7만 |
|---|
| 2026.08.14 | ₩30,593 | ₩32,369 | ₩30,539 | ₩31,741 | +3.76% | 189.9만 |
|---|
| 2026.08.13 | ₩29,898 | ₩30,726 | ₩29,350 | ₩30,713 | +2.73% | 406.6만 |
|---|
| 2026.08.12 | ₩31,087 | ₩31,214 | ₩29,430 | ₩29,457 | -5.24% | 605만 |
|---|
| 2026.08.11 | ₩31,220 | ₩31,888 | ₩30,459 | ₩30,579 | -2.05% | 321.7만 |
|---|
| 2026.08.10 | ₩32,383 | ₩32,657 | ₩30,673 | ₩30,846 | -4.74% | 566.3만 |
|---|
| 2026.08.07 | ₩35,121 | ₩35,689 | ₩32,396 | ₩32,556 | -7.30% | 425.1만 |
|---|
| 2026.08.06 | ₩35,348 | ₩35,662 | ₩34,373 | ₩34,493 | -2.42% | 292.8만 |
|---|
| 2026.08.05 | ₩35,482 | ₩36,724 | ₩35,001 | ₩35,482 | 0.00% | 228.9만 |
|---|
| 2026.08.04 | ₩34,894 | ₩35,629 | ₩34,373 | ₩35,616 | +2.07% | 258.2만 |
|---|
| 2026.08.03 | ₩32,703 | ₩34,587 | ₩32,449 | ₩34,360 | +5.07% | 187.8만 |
|---|
| 2026.07.31 | ₩32,329 | ₩32,670 | ₩31,875 | ₩32,436 | +0.33% | 129.4만 |
|---|
| 2026.07.30 | ₩32,596 | ₩32,977 | ₩31,688 | ₩32,102 | -1.52% | 215.8만 |
|---|
| 2026.07.29 | ₩33,946 | ₩34,133 | ₩31,975 | ₩32,222 | -5.08% | 252.5만 |
|---|
| 2026.07.28 | ₩35,729 | ₩35,923 | ₩34,013 | ₩34,360 | -3.83% | 290.9만 |
|---|
| 2026.07.27 | ₩35,923 | ₩36,390 | ₩35,282 | ₩35,776 | -0.41% | 324.1만 |
|---|
| 2026.07.24 | ₩36,070 | ₩36,457 | ₩35,322 | ₩35,402 | -1.85% | 198.1만 |
|---|
| 2026.07.23 | ₩34,908 | ₩36,217 | ₩34,827 | ₩35,910 | +2.87% | 277.7만 |
|---|
| 2026.07.22 | ₩35,549 | ₩35,749 | ₩34,774 | ₩35,228 | -0.90% | 201.7만 |
|---|
| 2026.07.21 | ₩35,402 | ₩35,642 | ₩34,587 | ₩35,429 | +0.08% | 238.8만 |
|---|
| 2026.07.20 | ₩36,978 | ₩36,978 | ₩34,841 | ₩34,854 | -5.74% | 213.4만 |
|---|
| 2026.07.17 | ₩35,148 | ₩36,464 | ₩35,014 | ₩36,370 | +3.48% | 166.6만 |
|---|
| 2026.07.16 | ₩36,097 | ₩36,898 | ₩35,656 | ₩36,003 | -0.26% | 139.8만 |
|---|
| 2026.07.15 | ₩36,070 | ₩36,524 | ₩35,589 | ₩36,404 | +0.93% | 190.4만 |
|---|
| 2026.07.14 | ₩35,669 | ₩35,996 | ₩35,068 | ₩35,856 | +0.52% | 125.6만 |
|---|
| 2026.07.13 | ₩35,001 | ₩35,495 | ₩34,373 | ₩35,148 | +0.42% | 153.1만 |
|---|
| 2026.07.10 | ₩34,480 | ₩35,749 | ₩34,226 | ₩35,055 | +1.67% | 194.3만 |
|---|
| 2026.07.09 | ₩33,799 | ₩34,547 | ₩33,291 | ₩34,440 | +1.90% | 170.3만 |
|---|
| 2026.07.08 | ₩34,213 | ₩34,420 | ₩33,345 | ₩33,572 | -1.87% | 156.1만 |
|---|
| 2026.07.07 | ₩35,482 | ₩35,509 | ₩33,946 | ₩34,293 | -3.35% | 178.3만 |
|---|
| 2026.07.06 | ₩35,669 | ₩36,898 | ₩34,921 | ₩35,402 | -0.75% | 193.1만 |
|---|
| 2026.07.02 | ₩36,711 | ₩37,219 | ₩35,215 | ₩35,616 | -2.98% | 232.2만 |
|---|
| 2026.07.01 | ₩38,141 | ₩38,775 | ₩36,457 | ₩36,551 | -4.17% | 229.9만 |
|---|
| 2026.06.30 | ₩38,368 | ₩38,942 | ₩38,214 | ₩38,555 | +0.49% | 140.7만 |
|---|
| 2026.06.29 | ₩38,581 | ₩38,581 | ₩37,473 | ₩38,408 | -0.45% | 206.9만 |
|---|
| 2026.06.26 | ₩38,408 | ₩38,982 | ₩37,967 | ₩38,555 | +0.38% | 412.3만 |
|---|
| 2026.06.25 | ₩39,263 | ₩39,770 | ₩38,301 | ₩38,835 | -1.09% | 171만 |
|---|
| 2026.06.24 | ₩37,419 | ₩38,568 | ₩36,858 | ₩38,541 | +3.00% | 156.1만 |
|---|
| 2026.06.23 | ₩37,660 | ₩38,328 | ₩36,885 | ₩37,205 | -1.21% | 204.5만 |
|---|
| 2026.06.22 | ₩38,515 | ₩39,236 | ₩38,241 | ₩38,782 | +0.69% | 176.2만 |
|---|
| 2026.06.18 | ₩37,887 | ₩38,869 | ₩37,620 | ₩38,528 | +1.69% | 258.9만 |
|---|
| 2026.06.17 | ₩37,633 | ₩38,762 | ₩37,085 | ₩37,192 | -1.17% | 210.4만 |
|---|
| 2026.06.16 | ₩38,060 | ₩38,474 | ₩37,820 | ₩37,980 | -0.21% | 140.8만 |
|---|
| 2026.06.15 | ₩38,354 | ₩38,835 | ₩37,706 | ₩37,807 | -1.43% | 183.4만 |
|---|
| 2026.06.12 | ₩36,925 | ₩37,646 | ₩35,756 | ₩37,579 | +1.77% | 132만 |
|---|
| 2026.06.11 | ₩34,694 | ₩36,871 | ₩34,694 | ₩36,618 | +5.54% | 180.7만 |
|---|
| 2026.06.10 | ₩36,284 | ₩37,032 | ₩35,208 | ₩35,362 | -2.54% | 173.8만 |
|---|
| 2026.06.09 | ₩36,244 | ₩37,473 | ₩35,669 | ₩36,778 | +1.47% | 168.7만 |
|---|
| 2026.06.08 | ₩35,348 | ₩36,651 | ₩34,119 | ₩35,950 | +1.70% | 302.5만 |
|---|
| 2026.06.05 | ₩35,137 | ₩35,616 | ₩34,667 | ₩35,014 | -0.35% | 216.2만 |
|---|
| 2026.06.04 | ₩34,894 | ₩36,070 | ₩34,627 | ₩35,375 | +1.38% | 290.9만 |
|---|
| 2026.06.03 | ₩34,013 | ₩34,680 | ₩33,538 | ₩34,627 | +1.81% | 175.6만 |
|---|
| 2026.06.02 | ₩33,612 | ₩34,347 | ₩33,498 | ₩34,119 | +1.51% | 197.6만 |
|---|
| 2026.06.01 | ₩33,371 | ₩35,175 | ₩32,884 | ₩33,638 | +0.80% | 192.2만 |
|---|
| 2026.05.29 | ₩34,413 | ₩34,988 | ₩33,946 | ₩34,373 | -0.12% | 166.2만 |
|---|
| 2026.05.28 | ₩34,133 | ₩34,961 | ₩33,585 | ₩34,520 | +1.14% | 132.3만 |
|---|
| 2026.05.27 | ₩34,948 | ₩35,095 | ₩34,159 | ₩34,240 | -2.03% | 165.8만 |
|---|
| 2026.05.26 | ₩33,625 | ₩34,453 | ₩33,198 | ₩34,427 | +2.38% | 141.2만 |
|---|
| 2026.05.22 | ₩32,262 | ₩33,598 | ₩32,262 | ₩33,104 | +2.61% | 164.9만 |
|---|
| 2026.05.21 | ₩31,261 | ₩32,316 | ₩30,780 | ₩32,249 | +3.16% | 184.2만 |
|---|
| 2026.05.20 | ₩30,833 | ₩32,022 | ₩30,300 | ₩31,741 | +2.95% | 194.4만 |
|---|
| 2026.05.19 | ₩31,755 | ₩32,089 | ₩30,459 | ₩30,539 | -3.83% | 232.9만 |
|---|
| 2026.05.18 | ₩32,997 | ₩33,411 | ₩31,949 | ₩32,062 | -2.83% | 256.2만 |
|---|
| 2026.05.15 | ₩34,200 | ₩34,300 | ₩32,610 | ₩32,703 | -4.38% | 258.3만 |
|---|
| 2026.05.14 | ₩34,961 | ₩35,535 | ₩34,627 | ₩34,908 | -0.15% | 227.5만 |
|---|
| 2026.05.13 | ₩36,364 | ₩36,871 | ₩34,527 | ₩34,587 | -4.89% | 327.3만 |
|---|
| 2026.05.12 | ₩36,163 | ₩36,604 | ₩34,680 | ₩36,097 | -0.18% | 489.3만 |
|---|
| 2026.05.11 | ₩37,940 | ₩37,994 | ₩35,348 | ₩35,682 | -5.95% | 462.6만 |
|---|
| 2026.05.08 | ₩35,302 | ₩38,414 | ₩34,039 | ₩37,539 | +6.34% | 1333.6만 |
|---|
| 2026.05.07 | ₩31,261 | ₩31,608 | ₩30,573 | ₩31,127 | -0.43% | 301.8만 |
|---|
| 2026.05.06 | ₩30,846 | ₩31,528 | ₩30,178 | ₩31,261 | +1.34% | 269.5만 |
|---|
| 2026.05.05 | ₩29,390 | ₩30,713 | ₩29,390 | ₩30,512 | +3.82% | 199.3만 |
|---|
| 2026.05.04 | ₩30,272 | ₩30,412 | ₩29,090 | ₩29,230 | -3.44% | 184.6만 |
|---|
| 2026.05.01 | ₩30,472 | ₩30,579 | ₩29,905 | ₩30,312 | -0.53% | 318.6만 |
|---|
| 2026.04.30 | ₩29,844 | ₩30,432 | ₩29,698 | ₩30,245 | +1.34% | 413.1만 |
|---|
| 2026.04.29 | ₩30,539 | ₩30,539 | ₩29,130 | ₩29,470 | -3.50% | 245.5만 |
|---|
| 2026.04.28 | ₩30,098 | ₩31,207 | ₩29,918 | ₩30,566 | +1.55% | 267.5만 |
|---|
| 2026.04.27 | ₩30,593 | ₩30,706 | ₩29,851 | ₩30,432 | -0.52% | 225.5만 |
|---|
| 2026.04.24 | ₩30,058 | ₩30,472 | ₩29,096 | ₩30,272 | +0.71% | 324.6만 |
|---|
| 2026.04.23 | ₩29,437 | ₩31,013 | ₩28,843 | ₩30,045 | +2.06% | 615만 |
|---|
| 2026.04.22 | ₩29,297 | ₩29,604 | ₩28,702 | ₩29,030 | -0.91% | 297.1만 |
|---|
| 2026.04.21 | ₩28,522 | ₩29,617 | ₩28,448 | ₩28,896 | +1.31% | 306.1만 |
|---|
| 2026.04.20 | ₩27,226 | ₩28,976 | ₩26,899 | ₩28,455 | +4.51% | 286.8만 |
|---|
| 2026.04.17 | ₩25,783 | ₩27,573 | ₩25,630 | ₩27,026 | +4.82% | 242.6만 |
|---|
| 2026.04.16 | ₩25,463 | ₩25,643 | ₩24,942 | ₩25,329 | -0.52% | 139.8만 |
|---|
| 2026.04.15 | ₩25,476 | ₩25,676 | ₩25,122 | ₩25,463 | -0.05% | 151만 |
|---|
| 2026.04.14 | ₩25,837 | ₩26,070 | ₩25,382 | ₩25,503 | -1.29% | 129.1만 |
|---|
| 2026.04.13 | ₩24,661 | ₩25,650 | ₩24,302 | ₩25,623 | +3.90% | 159.6만 |
|---|
| 2026.04.10 | ₩25,062 | ₩25,236 | ₩24,568 | ₩24,928 | -0.53% | 108.4만 |
|---|
| 2026.04.09 | ₩24,875 | ₩25,423 | ₩24,608 | ₩24,942 | +0.27% | 176.8만 |
|---|
| 2026.04.08 | ₩25,489 | ₩26,224 | ₩25,122 | ₩25,169 | -1.26% | 221.8만 |
|---|
| 2026.04.07 | ₩23,913 | ₩24,421 | ₩23,579 | ₩24,381 | +1.96% | 219.6만 |
|---|
| 2026.04.06 | ₩23,138 | ₩24,180 | ₩22,964 | ₩24,140 | +4.33% | 167.3만 |
|---|
| 2026.04.02 | ₩22,751 | ₩24,087 | ₩22,390 | ₩23,232 | +2.11% | 163.4만 |
|---|
| 2026.04.01 | ₩23,232 | ₩23,806 | ₩22,964 | ₩23,539 | +1.32% | 227만 |
|---|
| 2026.03.31 | ₩22,657 | ₩23,673 | ₩22,190 | ₩23,192 | +2.36% | 282.1만 |
|---|
| 2026.03.30 | ₩23,165 | ₩23,165 | ₩22,069 | ₩22,136 | -4.44% | 275.3만 |
|---|
| 2026.03.27 | ₩24,367 | ₩24,521 | ₩22,717 | ₩22,858 | -6.20% | 204.2만 |
|---|
| 2026.03.26 | ₩24,594 | ₩24,995 | ₩24,060 | ₩24,648 | +0.22% | 238.8만 |
|---|
| 2026.03.25 | ₩24,755 | ₩24,982 | ₩24,033 | ₩24,915 | +0.65% | 119.2만 |
|---|
| 2026.03.24 | ₩23,860 | ₩24,755 | ₩23,686 | ₩24,407 | +2.30% | 144만 |
|---|
| 2026.03.23 | ₩23,552 | ₩24,781 | ₩23,526 | ₩24,180 | +2.67% | 171.3만 |
|---|
| 2026.03.20 | ₩22,818 | ₩23,245 | ₩22,430 | ₩22,751 | -0.29% | 413.1만 |
|---|
| 2026.03.19 | ₩22,884 | ₩23,193 | ₩22,190 | ₩22,697 | -0.82% | 273.2만 |
|---|
| 2026.03.18 | ₩23,592 | ₩23,941 | ₩23,258 | ₩23,272 | -1.36% | 228.7만 |
|---|
| 2026.03.17 | ₩24,113 | ₩24,701 | ₩23,579 | ₩23,606 | -2.11% | 147만 |
|---|
| 2026.03.16 | ₩24,234 | ₩24,338 | ₩23,619 | ₩23,753 | -1.98% | 254.9만 |
|---|
| 2026.03.13 | ₩25,529 | ₩25,903 | ₩24,033 | ₩24,033 | -5.86% | 198.2만 |
|---|
| 2026.03.12 | ₩25,382 | ₩25,743 | ₩24,860 | ₩25,155 | -0.89% | 164.6만 |
|---|
| 2026.03.11 | ₩25,830 | ₩26,197 | ₩25,276 | ₩25,810 | -0.08% | 149.3만 |
|---|
| 2026.03.10 | ₩26,104 | ₩27,119 | ₩25,356 | ₩26,010 | -0.36% | 165.5만 |
|---|
| 2026.03.09 | ₩25,276 | ₩26,545 | ₩24,741 | ₩26,451 | +4.65% | 252.5만 |
|---|
| 2026.03.06 | ₩26,545 | ₩26,545 | ₩25,115 | ₩25,730 | -3.07% | 295.8만 |
|---|
| 2026.03.05 | ₩28,562 | ₩28,816 | ₩26,772 | ₩26,812 | -6.13% | 213.4만 |
|---|
| 2026.03.04 | ₩27,854 | ₩28,642 | ₩27,092 | ₩28,602 | +2.69% | 179.9만 |
|---|
| 2026.03.03 | ₩28,175 | ₩28,635 | ₩27,406 | ₩27,961 | -0.76% | 170.1만 |
|---|
| 2026.03.02 | ₩27,603 | ₩29,337 | ₩27,603 | ₩29,083 | +5.36% | 190.5만 |
|---|
| 2026.02.27 | ₩28,989 | ₩28,989 | ₩28,208 | ₩28,869 | -0.41% | 222.9만 |
|---|
| 2026.02.26 | ₩29,270 | ₩29,938 | ₩28,388 | ₩29,617 | +1.19% | 161.8만 |
|---|
| 2026.02.25 | ₩31,875 | ₩32,797 | ₩29,136 | ₩29,217 | -8.34% | 644.5만 |
|---|
| 2026.02.24 | ₩29,844 | ₩31,728 | ₩29,844 | ₩31,701 | +6.22% | 241.6만 |
|---|
| 2026.02.23 | ₩30,686 | ₩30,686 | ₩29,156 | ₩30,098 | -1.92% | 160.4만 |
|---|
| 2026.02.20 | ₩28,776 | ₩31,247 | ₩28,722 | ₩30,472 | +5.90% | 360.5만 |
|---|
| 2026.02.19 | ₩29,444 | ₩29,831 | ₩29,110 | ₩29,537 | +0.32% | 190.2만 |
|---|
| 2026.02.18 | ₩28,829 | ₩29,591 | ₩28,589 | ₩29,510 | +2.36% | 130.6만 |
|---|
| 2026.02.17 | ₩28,843 | ₩29,056 | ₩28,168 | ₩28,829 | -0.05% | 111.3만 |
|---|
| 2026.02.13 | ₩28,415 | ₩29,203 | ₩28,081 | ₩28,883 | +1.65% | 132.7만 |
|---|
| 2026.02.12 | ₩29,310 | ₩30,018 | ₩28,108 | ₩28,348 | -3.28% | 87.8만 |
|---|
| 2026.02.11 | ₩29,698 | ₩30,165 | ₩28,976 | ₩29,203 | -1.66% | 112만 |
|---|
| 2026.02.10 | ₩29,096 | ₩30,018 | ₩28,729 | ₩29,190 | +0.32% | 115.5만 |
|---|
| 2026.02.09 | ₩29,524 | ₩29,778 | ₩28,816 | ₩28,909 | -2.08% | 119.9만 |
|---|
| 2026.02.06 | ₩28,655 | ₩30,045 | ₩28,181 | ₩29,738 | +3.78% | 195만 |
|---|
| 2026.02.05 | ₩28,148 | ₩28,595 | ₩27,654 | ₩28,028 | -0.43% | 174.8만 |
|---|
| 2026.02.04 | ₩26,986 | ₩28,669 | ₩26,431 | ₩28,589 | +5.94% | 257만 |
|---|
| 2026.02.03 | ₩26,705 | ₩27,346 | ₩26,024 | ₩26,545 | -0.60% | 226.4만 |
|---|
| 2026.02.02 | ₩26,371 | ₩27,233 | ₩26,084 | ₩26,718 | +1.32% | 231.4만 |
|---|
| 2026.01.30 | ₩26,745 | ₩27,012 | ₩26,091 | ₩26,758 | +0.05% | 205.1만 |
|---|
| 2026.01.29 | ₩27,092 | ₩27,567 | ₩26,625 | ₩26,972 | -0.44% | 365만 |
|---|
| 2026.01.28 | ₩27,360 | ₩27,507 | ₩26,892 | ₩27,039 | -1.17% | 142만 |
|---|
| 2026.01.27 | ₩27,266 | ₩27,600 | ₩26,852 | ₩27,279 | +0.05% | 137.8만 |
|---|
| 2026.01.26 | ₩28,281 | ₩28,655 | ₩27,146 | ₩27,306 | -3.45% | 139.6만 |
|---|
| 2026.01.23 | ₩28,589 | ₩28,762 | ₩28,014 | ₩28,215 | -1.31% | 134.8만 |
|---|
| 2026.01.22 | ₩29,217 | ₩29,310 | ₩28,615 | ₩28,709 | -1.74% | 135.8만 |
|---|
| 2026.01.21 | ₩28,455 | ₩29,243 | ₩27,934 | ₩28,883 | +1.50% | 195.7만 |
|---|
| 2026.01.20 | ₩29,524 | ₩29,958 | ₩28,789 | ₩28,989 | -1.81% | 135.2만 |
|---|
| 2026.01.16 | ₩29,778 | ₩30,272 | ₩29,684 | ₩30,058 | +0.94% | 160.1만 |
|---|
| 2026.01.15 | ₩29,764 | ₩30,205 | ₩29,397 | ₩29,951 | +0.63% | 183.2만 |
|---|
| 2026.01.14 | ₩28,936 | ₩29,524 | ₩28,709 | ₩29,470 | +1.85% | 108.1만 |
|---|
| 2026.01.13 | ₩29,243 | ₩29,424 | ₩28,762 | ₩28,949 | -1.01% | 114.1만 |
|---|
| 2026.01.12 | ₩29,176 | ₩29,510 | ₩28,776 | ₩29,190 | +0.05% | 166.5만 |
|---|
| 2026.01.09 | ₩28,762 | ₩29,377 | ₩28,235 | ₩29,230 | +1.63% | 181.6만 |
|---|
| 2026.01.08 | ₩27,213 | ₩28,776 | ₩27,213 | ₩28,442 | +4.52% | 206.5만 |
|---|
| 2026.01.07 | ₩28,736 | ₩28,749 | ₩27,453 | ₩27,560 | -4.09% | 184.6만 |
|---|
| 2026.01.06 | ₩26,505 | ₩28,896 | ₩26,197 | ₩28,776 | +8.57% | 313.1만 |
|---|
| 2026.01.05 | ₩26,197 | ₩27,613 | ₩26,064 | ₩26,451 | +0.97% | 299만 |
|---|
| 2026.01.02 | ₩25,516 | ₩26,465 | ₩25,215 | ₩26,010 | +1.94% | 158.5만 |
|---|
| 2025.12.31 | ₩25,342 | ₩25,516 | ₩24,968 | ₩25,155 | -0.74% | 171.4만 |
|---|
| 2025.12.30 | ₩25,703 | ₩26,024 | ₩25,376 | ₩25,382 | -1.25% | 158.9만 |
|---|
| 2025.12.29 | ₩26,157 | ₩26,451 | ₩25,590 | ₩25,783 | -1.43% | 159.9만 |
|---|
| 2025.12.26 | ₩26,077 | ₩26,384 | ₩25,863 | ₩26,371 | +1.13% | 105.8만 |
|---|
| 2025.12.24 | ₩25,997 | ₩26,144 | ₩25,716 | ₩26,091 | +0.36% | 62.2만 |
|---|
| 2025.12.23 | ₩26,091 | ₩26,171 | ₩25,623 | ₩26,010 | -0.31% | 125.3만 |
|---|
| 2025.12.22 | ₩25,115 | ₩26,331 | ₩24,915 | ₩26,131 | +4.04% | 240.1만 |
|---|
| 2025.12.19 | ₩24,487 | ₩25,369 | ₩24,421 | ₩25,195 | +2.89% | 383.2만 |
|---|
| 2025.12.18 | ₩26,064 | ₩26,905 | ₩24,461 | ₩24,621 | -5.54% | 330.8만 |
|---|
| 2025.12.17 | ₩25,837 | ₩26,358 | ₩25,443 | ₩25,596 | -0.93% | 385.6만 |
|---|
| 2025.12.16 | ₩26,625 | ₩26,832 | ₩25,570 | ₩25,944 | -2.56% | 340.9만 |
|---|
| 2025.12.15 | ₩27,520 | ₩27,667 | ₩26,465 | ₩26,571 | -3.45% | 295.4만 |
|---|
| 2025.12.12 | ₩28,509 | ₩28,776 | ₩26,972 | ₩27,253 | -4.40% | 280.7만 |
|---|
| 2025.12.11 | ₩28,976 | ₩29,243 | ₩28,255 | ₩28,562 | -1.43% | 255.2만 |
|---|
| 2025.12.10 | ₩27,841 | ₩29,243 | ₩27,199 | ₩28,816 | +3.50% | 303.7만 |
|---|
| 2025.12.09 | ₩27,032 | ₩27,881 | ₩26,892 | ₩27,827 | +2.94% | 221.9만 |
|---|
| 2025.12.08 | ₩27,560 | ₩27,674 | ₩26,825 | ₩27,600 | +0.15% | 250.6만 |
|---|
| 2025.12.05 | ₩28,148 | ₩28,169 | ₩27,507 | ₩27,533 | -2.18% | 247.8만 |
|---|
| 2025.12.04 | ₩28,442 | ₩28,655 | ₩27,961 | ₩28,322 | -0.42% | 273.8만 |
|---|
| 2025.12.03 | ₩26,758 | ₩28,334 | ₩26,571 | ₩28,081 | +4.94% | 293.7만 |
|---|
| 2025.12.02 | ₩26,625 | ₩27,106 | ₩26,264 | ₩26,825 | +0.75% | 255.5만 |
|---|
| 2025.12.01 | ₩25,944 | ₩27,253 | ₩25,650 | ₩26,665 | +2.78% | 485.3만 |
|---|
| 2025.11.28 | ₩26,986 | ₩27,106 | ₩26,264 | ₩26,384 | -2.23% | 190.6만 |
|---|
| 2025.11.26 | ₩25,810 | ₩27,647 | ₩25,810 | ₩26,959 | +4.45% | 736.7만 |
|---|
| 2025.11.25 | ₩23,926 | ₩25,890 | ₩23,839 | ₩25,730 | +7.54% | 559만 |
|---|
| 2025.11.24 | ₩23,218 | ₩23,833 | ₩22,898 | ₩23,713 | +2.13% | 426.5만 |
|---|
| 2025.11.21 | ₩21,989 | ₩23,980 | ₩21,856 | ₩23,526 | +6.99% | 570.6만 |
|---|
| 2025.11.20 | ₩20,333 | ₩21,375 | ₩20,146 | ₩21,174 | +4.14% | 628.1만 |
|---|
| 2025.11.19 | ₩20,707 | ₩20,827 | ₩19,919 | ₩20,012 | -3.35% | 487.1만 |
|---|
| 2025.11.18 | ₩21,575 | ₩21,722 | ₩20,279 | ₩20,573 | -4.64% | 976.3만 |
|---|
| 2025.11.17 | ₩23,472 | ₩23,599 | ₩21,642 | ₩21,722 | -7.46% | 318.9만 |
|---|
| 2025.11.14 | ₩22,724 | ₩23,619 | ₩22,457 | ₩23,472 | +3.29% | 320.3만 |
|---|
| 2025.11.13 | ₩23,846 | ₩24,127 | ₩22,644 | ₩23,045 | -3.36% | 580.8만 |
|---|
| 2025.11.12 | ₩23,980 | ₩24,554 | ₩23,365 | ₩24,300 | +1.34% | 377.5만 |
|---|
| 2025.11.11 | ₩24,594 | ₩24,594 | ₩23,586 | ₩23,980 | -2.50% | 408.5만 |
|---|
| 2025.11.10 | ₩24,668 | ₩24,701 | ₩23,485 | ₩24,394 | -1.11% | 543.6만 |
|---|
| 2025.11.07 | ₩25,823 | ₩26,271 | ₩22,109 | ₩24,414 | -5.46% | 1379.5만 |
|---|
| 2025.11.06 | ₩27,800 | ₩28,054 | ₩26,050 | ₩26,117 | -6.05% | 398.6만 |
|---|
| 2025.11.05 | ₩27,760 | ₩28,195 | ₩27,580 | ₩27,774 | +0.05% | 206.4만 |
|---|
| 2025.11.04 | ₩28,696 | ₩28,696 | ₩27,774 | ₩27,934 | -2.65% | 258.9만 |
|---|
| 2025.11.03 | ₩28,989 | ₩29,176 | ₩28,375 | ₩28,843 | -0.51% | 199.3만 |
|---|
| 2025.10.31 | ₩29,043 | ₩29,524 | ₩28,188 | ₩29,056 | +0.05% | 209.7만 |
|---|
| 2025.10.30 | ₩29,283 | ₩29,711 | ₩28,789 | ₩29,150 | -0.46% | 239.2만 |
|---|
| 2025.10.29 | ₩29,951 | ₩30,319 | ₩29,283 | ₩29,604 | -1.16% | 221.5만 |
|---|
| 2025.10.28 | ₩30,112 | ₩30,345 | ₩29,604 | ₩30,058 | -0.18% | 148.4만 |
|---|
| 2025.10.27 | ₩30,072 | ₩30,820 | ₩29,931 | ₩30,406 | +1.11% | 171.3만 |
|---|
| 2025.10.24 | ₩30,045 | ₩30,365 | ₩29,684 | ₩30,018 | -0.09% | 157.2만 |
|---|
| 2025.10.23 | ₩28,749 | ₩29,591 | ₩28,462 | ₩29,551 | +2.79% | 239.6만 |
|---|
| 2025.10.22 | ₩29,537 | ₩29,537 | ₩28,589 | ₩28,789 | -2.53% | 216.9만 |
|---|
| 2025.10.21 | ₩28,963 | ₩30,419 | ₩28,448 | ₩29,698 | +2.54% | 213.6만 |
|---|
| 2025.10.20 | ₩28,281 | ₩29,176 | ₩28,188 | ₩28,963 | +2.41% | 301.2만 |
|---|
| 2025.10.17 | ₩30,018 | ₩30,379 | ₩28,208 | ₩28,241 | -5.92% | 252.5만 |
|---|
| 2025.10.16 | ₩29,684 | ₩30,419 | ₩29,297 | ₩29,524 | -0.54% | 247.9만 |
|---|
| 2025.10.15 | ₩29,644 | ₩29,878 | ₩29,243 | ₩29,524 | -0.41% | 187.9만 |
|---|
| 2025.10.14 | ₩28,602 | ₩29,938 | ₩28,529 | ₩29,524 | +3.22% | 125만 |
|---|
| 2025.10.13 | ₩29,123 | ₩29,597 | ₩28,843 | ₩29,056 | -0.23% | 141.8만 |
|---|
| 2025.10.10 | ₩29,978 | ₩30,045 | ₩28,669 | ₩28,856 | -3.74% | 251.7만 |
|---|