Worthington Industries Inc (WOR) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	64.00	65.09	63.59	64.24	+0.63%	222,000
2026-10-15	63.12	63.91	62.96	63.84	+1.77%	191,500
2026-10-14	63.14	63.88	62.44	62.73	-1.60%	259,300
2026-10-13	63.19	63.81	62.54	63.75	+1.77%	196,200
2026-10-12	62.93	63.14	62.19	62.64	+0.30%	304,400
2026-10-09	61.53	62.53	60.66	62.45	+2.01%	189,800
2026-10-08	60.16	61.35	59.98	61.22	+1.27%	174,400
2026-10-07	60.70	61.14	59.55	60.45	-1.93%	267,200
2026-10-06	61.68	62.17	61.09	61.64	+0.82%	275,800
2026-10-05	60.58	62.30	60.01	61.14	+0.79%	273,600
2026-10-02	60.22	61.07	59.92	60.66	+2.57%	228,900
2026-10-01	58.85	59.86	58.05	59.14	-0.67%	238,400
2026-09-30	60.39	61.06	59.49	59.54	-0.67%	601,600
2026-09-29	60.81	61.08	59.81	59.94	-1.53%	377,200
2026-09-28	61.82	62.40	59.61	60.87	-2.20%	395,900
2026-09-25	60.00	62.43	59.31	62.24	+3.17%	672,800
2026-09-24	59.37	60.95	58.42	60.33	+1.06%	705,300
2026-09-23	67.11	67.54	56.74	59.70	+1.29%	1,529,200
2026-09-22	58.64	59.95	58.63	58.94	+1.36%	489,800
2026-09-21	58.24	58.79	57.00	58.15	+1.34%	338,900
2026-09-18	59.75	59.75	57.02	57.38	-4.27%	804,800
2026-09-17	59.74	60.26	58.84	59.94	+1.87%	601,100
2026-09-16	55.45	60.26	55.45	58.84	+8.24%	830,200
2026-09-15	55.27	55.29	54.26	54.36	-1.61%	312,600
2026-09-14	56.25	56.81	55.24	55.25	-2.95%	305,600
2026-09-11	58.80	58.80	56.86	56.93	-1.18%	231,918
2026-09-10	58.89	59.37	57.50	57.61	-3.63%	392,068
2026-09-09	62.25	62.27	59.78	59.78	-4.21%	558,034
2026-09-08	62.29	63.13	61.04	62.41	-0.13%	425,479
2026-09-04	60.81	63.00	60.78	62.49	+1.99%	425,396
2026-09-03	59.75	61.34	59.13	61.27	+2.91%	345,530
2026-09-02	57.17	60.39	56.77	59.54	+4.93%	471,891
2026-09-01	56.82	57.23	56.32	56.74	-1.22%	268,483
2026-08-31	57.22	57.73	56.55	57.44	+0.21%	203,319
2026-08-28	58.09	58.16	56.74	57.32	-0.81%	173,069
2026-08-27	57.67	58.11	57.12	57.79	-0.31%	284,866
2026-08-26	57.61	58.27	57.38	57.97	+1.13%	225,267
2026-08-25	57.32	57.61	56.06	57.32	+0.93%	234,487
2026-08-24	57.14	57.34	56.45	56.79	-0.12%	197,380
2026-08-21	57.01	57.52	56.42	56.86	+0.83%	237,269
2026-08-20	56.80	57.50	56.33	56.39	-1.64%	210,498
2026-08-19	57.71	57.74	56.91	57.33	+0.60%	227,883
2026-08-18	57.67	57.67	56.63	56.99	-1.25%	228,493
2026-08-17	58.22	58.22	56.88	57.71	-1.62%	224,710
2026-08-14	58.05	59.08	58.05	58.66	+0.86%	215,864
2026-08-13	57.49	58.16	56.53	58.16	+2.21%	276,365
2026-08-12	57.15	57.41	55.89	56.90	-0.26%	135,962
2026-08-11	57.19	58.60	57.03	57.05	+0.12%	101,744
2026-08-10	57.87	58.09	56.68	56.98	-2.46%	136,410
2026-08-07	58.29	58.66	57.85	58.42	+0.92%	105,667
2026-08-06	59.15	59.55	57.58	57.89	-1.41%	294,178
2026-08-05	59.22	59.66	58.62	58.72	-0.68%	155,808
2026-08-04	56.94	59.50	56.75	59.12	+3.99%	233,458
2026-08-03	56.53	57.85	56.32	56.85	+1.14%	191,337
2026-07-31	55.61	56.49	54.99	56.21	+1.01%	202,892
2026-07-30	56.20	56.31	55.28	55.65	+0.18%	220,508
2026-07-29	56.91	57.48	55.45	55.55	-2.85%	228,182
2026-07-28	57.19	58.63	51.48	57.18	+0.97%	217,129
2026-07-27	56.27	57.51	56.22	56.63	+1.12%	291,072
2026-07-24	55.68	56.35	54.92	56.00	+1.47%	153,340
2026-07-23	54.30	55.24	54.30	55.19	+0.40%	262,484
2026-07-22	54.63	55.60	54.51	54.97	+0.53%	155,701
2026-07-21	54.06	55.28	53.55	54.68	+1.30%	193,027
2026-07-20	56.03	56.03	53.98	53.98	-3.21%	186,437
2026-07-17	56.02	57.35	55.19	55.77	-1.59%	184,245
2026-07-16	55.83	57.00	55.72	56.67	+1.56%	235,782
2026-07-15	54.86	56.05	54.06	55.80	+2.10%	293,907
2026-07-14	54.42	54.88	53.67	54.65	+1.49%	235,262
2026-07-13	54.55	54.86	53.54	53.85	-0.77%	198,216
2026-07-10	52.90	54.89	52.39	54.27	+2.86%	279,744
2026-07-09	52.90	53.18	52.50	52.76	-0.04%	220,384
2026-07-08	52.50	53.25	51.70	52.78	-0.58%	251,350
2026-07-07	54.85	55.20	52.80	53.09	-3.31%	249,748
2026-07-06	54.60	55.57	54.28	54.91	+0.62%	375,422
2026-07-02	54.54	54.89	53.76	54.57	+1.04%	483,652
2026-07-01	53.27	54.10	51.34	54.01	+0.47%	511,602
2026-06-30	53.97	54.14	53.03	53.76	-0.02%	343,085
2026-06-29	55.16	56.03	53.77	53.77	-4.58%	557,596
2026-06-26	56.08	56.78	55.21	56.35	+0.73%	835,844
2026-06-25	56.11	57.45	54.04	55.94	-2.37%	537,272
2026-06-24	54.40	57.42	53.81	57.30	-6.11%	733,057
2026-06-23	61.38	61.81	60.54	61.03	-0.75%	371,949
2026-06-22	60.30	61.95	59.88	61.49	+1.80%	268,624
2026-06-18	59.60	61.59	59.54	60.40	+2.30%	528,464
2026-06-17	59.84	60.59	58.37	59.04	-1.45%	211,143
2026-06-16	60.34	60.76	59.45	59.91	+0.10%	177,866
2026-06-15	60.00	60.69	59.48	59.85	+0.28%	186,590
2026-06-12	59.27	59.92	58.90	59.68	+1.63%	123,887
2026-06-11	58.06	59.34	57.86	58.72	+2.14%	176,452
2026-06-10	58.74	59.42	57.49	57.49	-1.42%	195,938
2026-06-09	58.79	59.60	58.31	58.32	+0.83%	275,779
2026-06-08	57.46	58.62	56.43	57.84	+0.92%	156,938
2026-06-05	57.63	58.30	56.74	57.31	-0.69%	119,149
2026-06-04	57.81	58.29	57.33	57.71	+1.33%	169,356
2026-06-03	57.45	58.06	56.53	56.95	-1.20%	184,725
2026-06-02	57.24	58.21	56.96	57.64	+1.16%	130,357
2026-06-01	56.64	57.55	55.52	56.98	+0.37%	191,141
2026-05-29	55.98	58.01	55.27	56.77	+0.85%	312,444
2026-05-28	55.66	56.49	54.88	56.29	+0.37%	142,220
2026-05-27	56.02	56.62	55.69	56.08	+0.74%	119,486
2026-05-26	55.50	56.20	55.26	55.67	+0.96%	136,044
2026-05-22	54.71	55.36	54.47	55.14	+1.10%	135,469
2026-05-21	53.96	55.07	53.52	54.54	-0.22%	153,898
2026-05-20	53.39	54.94	53.08	54.66	+2.17%	135,810
2026-05-19	53.82	53.91	52.94	53.50	-1.49%	116,383
2026-05-18	53.14	55.31	53.14	54.31	+1.74%	206,359
2026-05-15	55.11	55.90	53.32	53.38	-4.08%	176,242
2026-05-14	54.83	55.90	54.71	55.65	+1.81%	123,689
2026-05-13	53.93	54.78	53.30	54.66	+1.07%	185,141
2026-05-12	54.40	54.40	53.23	54.08	-0.59%	202,277
2026-05-11	54.59	54.77	53.78	54.40	-0.07%	245,497
2026-05-08	55.88	55.92	54.12	54.44	-2.21%	183,083
2026-05-07	56.21	56.52	55.63	55.67	-0.41%	140,407
2026-05-06	55.41	56.68	55.14	55.90	+2.31%	145,011
2026-05-05	53.69	55.07	53.07	54.64	+2.49%	188,223
2026-05-04	54.00	54.12	52.77	53.31	-1.97%	115,569
2026-05-01	54.67	54.73	53.41	54.38	+0.20%	102,835
2026-04-30	53.92	54.93	53.27	54.27	+0.80%	201,497
2026-04-29	55.57	55.58	53.45	53.84	-3.32%	159,592
2026-04-28	56.12	56.20	55.35	55.69	-0.16%	129,248
2026-04-27	55.35	55.98	55.34	55.78	+1.07%	150,329
2026-04-24	54.73	55.76	54.35	55.19	+0.64%	122,110
2026-04-23	54.26	55.33	54.14	54.84	+1.63%	173,563
2026-04-22	54.93	55.19	53.65	53.96	-1.17%	183,048
2026-04-21	54.87	55.51	54.21	54.60	-0.42%	145,553
2026-04-20	54.94	55.66	54.58	54.83	-0.58%	163,443
2026-04-17	53.60	56.06	53.60	55.15	+4.00%	205,499
2026-04-16	53.58	53.91	52.95	53.03	-1.43%	169,617
2026-04-15	54.90	54.95	53.38	53.80	-2.75%	150,629
2026-04-14	55.38	55.70	55.12	55.32	-0.27%	148,664
2026-04-13	54.89	55.52	54.61	55.47	+0.49%	141,780
2026-04-10	55.33	55.69	55.05	55.20	-0.22%	171,857
2026-04-09	54.37	56.00	54.36	55.32	+1.00%	163,139
2026-04-08	53.76	55.04	52.41	54.77	+5.12%	228,501
2026-04-07	52.09	52.31	51.57	52.10	+0.08%	210,692
2026-04-06	52.03	52.74	51.46	52.06	+0.04%	235,049
2026-04-02	51.83	52.72	51.16	52.04	-0.88%	175,455
2026-04-01	52.20	53.48	51.93	52.50	+0.69%	263,486
2026-03-31	51.27	52.69	50.29	52.14	+2.26%	317,624
2026-03-30	51.28	51.81	50.36	50.99	+0.57%	401,477
2026-03-27	50.78	51.42	50.40	50.70	-0.51%	322,174
2026-03-26	49.09	51.09	48.69	50.96	+2.93%	392,890
2026-03-25	50.33	50.99	45.01	49.51	-4.57%	903,174
2026-03-24	48.68	52.76	48.68	51.88	+5.53%	633,067
2026-03-23	48.84	50.19	48.44	49.16	+3.19%	221,941
2026-03-20	48.71	49.05	47.46	47.64	-0.73%	563,931
2026-03-19	47.19	48.38	46.64	47.99	+0.21%	164,743
2026-03-18	48.08	48.47	47.76	47.89	-1.03%	197,285
2026-03-17	48.69	48.69	47.73	48.39	+0.37%	181,308
2026-03-16	47.92	48.74	47.84	48.21	+1.84%	161,883
2026-03-13	47.10	47.69	46.09	47.34	+0.74%	232,251
2026-03-12	48.49	48.70	46.94	46.99	-4.74%	178,781
2026-03-11	49.18	49.58	48.55	49.33	-0.52%	124,662
2026-03-10	49.72	50.57	49.48	49.59	-1.29%	163,397
2026-03-09	49.83	50.32	48.70	50.24	-1.55%	122,538
2026-03-06	50.89	51.34	49.82	51.03	-2.11%	145,806
2026-03-05	52.86	53.30	51.86	52.13	-2.98%	108,181
2026-03-04	53.82	54.32	53.05	53.73	-0.09%	132,433
2026-03-03	54.98	55.16	52.74	53.78	-4.43%	191,406
2026-03-02	54.82	56.27	54.10	56.27	+0.46%	185,452
2026-02-27	56.80	57.11	55.64	56.01	-2.08%	180,685
2026-02-26	57.13	57.69	56.41	57.20	+0.14%	116,888
2026-02-25	56.44	57.23	55.50	57.12	+1.38%	217,424
2026-02-24	56.05	56.77	55.72	56.34	+1.11%	116,687
2026-02-23	57.02	57.02	55.30	55.72	-2.52%	102,172
2026-02-20	56.50	57.50	56.17	57.16	+1.03%	132,034
2026-02-19	56.38	56.67	55.97	56.58	-0.39%	121,786
2026-02-18	58.34	58.86	56.66	56.80	-2.64%	133,470
2026-02-17	58.91	59.07	58.24	58.34	-1.03%	128,281
2026-02-13	58.39	59.09	57.92	58.95	+1.38%	124,660
2026-02-12	58.89	59.45	57.68	58.15	-0.68%	162,581
2026-02-11	58.52	59.21	58.27	58.55	+1.14%	138,824
2026-02-10	58.24	58.64	57.89	57.89	-0.99%	148,440
2026-02-09	59.11	59.36	58.45	58.47	-1.07%	141,060
2026-02-06	58.47	59.59	58.19	59.10	+1.91%	165,817
2026-02-05	57.51	58.48	57.51	57.99	+0.68%	203,675
2026-02-04	57.59	58.40	56.29	57.60	+1.37%	197,334
2026-02-03	56.11	56.96	55.80	56.82	+1.41%	142,219
2026-02-02	55.87	56.61	55.44	56.03	+0.83%	190,491
2026-01-30	54.28	55.80	54.15	55.57	+1.29%	292,975
2026-01-29	54.29	54.99	53.87	54.86	+1.93%	198,366
2026-01-28	53.20	54.59	52.67	53.82	+0.99%	175,184
2026-01-27	53.05	55.00	52.82	53.29	+0.00%	192,238
2026-01-26	53.26	54.40	53.02	53.29	+0.53%	269,601
2026-01-23	53.22	53.22	52.34	53.01	-0.93%	124,563
2026-01-22	53.83	54.29	53.36	53.51	-0.56%	179,774
2026-01-21	52.95	54.06	52.59	53.81	+2.51%	168,994
2026-01-20	52.75	53.05	52.28	52.49	-1.76%	134,989
2026-01-16	53.91	54.23	53.05	53.43	-1.98%	159,976
2026-01-15	53.58	54.90	53.19	54.51	+1.70%	156,338
2026-01-14	53.24	53.86	52.48	53.60	+0.85%	156,233
2026-01-13	53.81	53.93	52.77	53.15	-1.23%	142,313
2026-01-12	53.91	54.02	53.42	53.81	+0.00%	107,778
2026-01-09	53.72	53.89	53.10	53.81	+0.50%	145,636
2026-01-08	50.74	53.62	50.74	53.54	+4.63%	150,105
2026-01-07	52.60	52.77	51.04	51.17	-2.63%	123,160
2026-01-06	51.99	52.60	51.71	52.55	+0.29%	139,396
2026-01-05	51.88	53.26	51.88	52.40	+0.85%	154,442
2026-01-02	51.46	51.98	51.35	51.96	+0.76%	120,638
2025-12-31	51.80	51.80	51.20	51.57	-0.65%	146,051
2025-12-30	52.25	52.69	51.83	51.91	-0.54%	125,133
2025-12-29	52.67	52.91	52.18	52.19	-1.29%	128,870
2025-12-26	52.80	52.96	52.20	52.87	+0.00%	96,856
2025-12-24	52.53	53.06	52.05	52.87	+0.02%	92,333
2025-12-23	52.61	53.57	52.44	52.86	+0.13%	370,768
2025-12-22	52.57	53.53	52.50	52.79	+0.78%	206,677
2025-12-19	52.00	52.48	51.80	52.38	-0.06%	744,578
2025-12-18	54.93	55.17	52.28	52.41	-4.47%	408,083
2025-12-17	51.25	55.86	51.25	54.86	-2.54%	609,261
2025-12-16	57.64	57.72	55.20	56.29	-2.51%	569,840
2025-12-15	58.53	58.55	57.53	57.74	-1.06%	184,979
2025-12-12	58.23	58.43	57.51	58.36	+0.62%	201,130
2025-12-11	57.36	58.26	57.24	58.00	+1.47%	151,490
2025-12-10	55.74	57.80	55.74	57.16	+2.27%	226,987
2025-12-09	55.13	55.98	55.13	55.89	+1.29%	107,625
2025-12-08	55.40	55.78	55.11	55.18	-0.13%	147,106
2025-12-05	54.82	55.53	54.59	55.25	+0.20%	102,407
2025-12-04	55.20	55.51	54.96	55.14	-0.70%	95,944
2025-12-03	54.99	55.79	54.94	55.53	+1.57%	118,175
2025-12-02	55.51	55.51	54.23	54.67	-0.51%	90,538
2025-12-01	54.37	55.25	54.20	54.95	+0.16%	137,104
2025-11-28	55.37	55.52	54.55	54.86	-1.01%	58,450
2025-11-26	55.02	56.33	55.02	55.42	+0.07%	263,886
2025-11-25	54.51	55.82	54.48	55.38	+2.01%	164,122
2025-11-24	54.14	54.70	53.81	54.29	+0.04%	191,773
2025-11-21	53.12	54.71	52.72	54.27	+3.35%	150,146
2025-11-20	54.27	54.71	52.44	52.51	-1.98%	164,172
2025-11-19	52.53	53.65	52.53	53.57	+1.71%	169,304
2025-11-18	52.74	52.88	52.00	52.67	+0.02%	124,894
2025-11-17	54.12	54.71	52.49	52.66	-3.41%	94,417
2025-11-14	55.06	55.48	54.43	54.52	-1.46%	118,299
2025-11-13	55.02	55.69	54.89	55.33	+0.29%	182,372
2025-11-12	54.79	55.76	54.73	55.17	+0.36%	153,633
2025-11-11	55.22	55.22	54.59	54.97	-0.15%	124,505
2025-11-10	55.13	55.78	54.19	55.05	+0.42%	171,205
2025-11-07	54.89	55.13	54.53	54.82	-0.63%	107,957
2025-11-06	55.73	56.28	55.06	55.17	-1.76%	103,678
2025-11-05	54.81	56.28	54.52	56.16	+2.28%	164,899
2025-11-04	55.34	55.35	54.68	54.91	-1.51%	191,928
2025-11-03	55.65	55.94	54.77	55.75	-0.61%	200,451
2025-10-31	55.46	56.48	55.28	56.09	+0.95%	176,200
2025-10-30	54.97	55.58	54.55	55.56	+0.69%	195,405
2025-10-29	55.68	56.30	54.62	55.18	-1.36%	190,049
2025-10-28	56.12	56.56	55.65	55.94	-0.62%	135,789
2025-10-27	58.54	58.94	56.22	56.29	-3.84%	159,818
2025-10-24	58.34	58.81	57.85	58.54	+1.42%	186,536
2025-10-23	57.11	57.73	56.77	57.72	+2.03%	126,569
2025-10-22	57.23	57.23	56.43	56.57	-1.15%	188,655
2025-10-21	56.55	57.43	56.55	57.23	+0.85%	145,999
2025-10-20	56.98	57.35	56.27	56.75	+0.41%	117,912

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+9.78%). 가장 약한 달: 12월 (-6.15%). 일별 데이터 2년치(2025–2026) 기준.

1월+7.26%
2월+0.85%
3월+7.09%
4월+1.94%
5월+9.78%
6월+1.16%
7월+0.09%
8월+4.01%
9월-4.48%
10월+1.61%
11월-1.60%
12월-6.15%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Worthington Industries Inc (WOR)의 최근 종가는 얼마입니까?

2026-10-16 기준 64.24. Closelook 데이터 레이크의 일별 가격 기록 기준.

WOR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 67.54, 최저 45.01 (2026-10-16 기준).

Worthington Industries Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 WOR의 가장 강한 달은 5월(평균 +9.78%), 가장 약한 달은 12월(평균 -6.15%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.