Worthington Steel Inc (WS) — 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	39.61	40.80	39.38	39.68	+0.97%	458,000
2026-10-15	39.27	40.18	38.32	39.30	+1.42%	497,700
2026-10-14	38.07	38.97	37.69	38.75	-1.15%	489,400
2026-10-13	37.95	39.38	36.71	39.20	+3.19%	436,800
2026-10-12	35.81	38.23	35.73	37.99	+5.38%	373,200
2026-10-09	34.81	36.88	34.63	36.05	+4.13%	655,400
2026-10-08	34.65	35.19	33.66	34.62	-2.64%	953,500
2026-10-07	36.19	36.73	33.62	35.56	-6.89%	1,429,100
2026-10-06	39.75	40.00	38.19	38.19	-2.38%	626,300
2026-10-05	37.05	39.76	37.05	39.12	+5.82%	593,500
2026-10-02	37.00	37.45	36.60	36.97	+1.76%	300,700
2026-10-01	35.15	36.33	34.43	36.33	+3.12%	421,600
2026-09-30	36.05	36.10	35.18	35.23	-1.15%	385,400
2026-09-29	36.96	37.26	35.06	35.64	-3.34%	393,700
2026-09-28	35.66	36.92	35.40	36.87	+1.68%	325,300
2026-09-25	35.38	36.45	35.16	36.26	+2.20%	196,700
2026-09-24	34.59	36.70	34.49	35.48	+2.22%	355,800
2026-09-23	34.32	35.05	33.57	34.71	-0.54%	224,600
2026-09-22	33.41	35.03	33.33	34.90	+4.68%	344,800
2026-09-21	33.48	33.86	32.91	33.34	+0.03%	173,100
2026-09-18	33.78	33.78	32.85	33.33	-1.27%	896,200
2026-09-17	34.12	34.17	33.03	33.76	+1.29%	218,600
2026-09-16	32.87	33.72	32.57	33.33	+2.68%	271,500
2026-09-15	32.64	32.70	32.06	32.46	+0.34%	386,400
2026-09-14	33.23	33.76	32.31	32.35	-4.57%	252,100
2026-09-11	34.39	34.47	33.28	33.90	+0.44%	173,500
2026-09-10	34.00	34.92	33.45	33.75	-2.20%	197,500
2026-09-09	35.72	35.83	34.13	34.51	-3.03%	280,200
2026-09-08	36.06	36.34	35.44	35.59	-1.60%	281,100
2026-09-04	35.80	36.29	35.10	36.17	+0.50%	211,200
2026-09-03	36.86	36.86	34.96	35.99	-0.08%	267,600
2026-09-02	34.49	36.56	34.49	36.02	+5.91%	514,700
2026-09-01	33.98	34.49	33.70	34.01	-1.28%	268,000
2026-08-31	34.28	34.98	33.77	34.45	+1.15%	288,800
2026-08-28	34.53	35.91	33.80	34.06	-0.76%	206,800
2026-08-27	34.13	35.30	33.49	34.32	+1.18%	242,300
2026-08-26	34.05	34.49	33.60	33.92	-0.26%	278,200
2026-08-25	33.71	34.14	33.39	34.01	+1.89%	241,100
2026-08-24	35.20	36.03	33.34	33.38	-4.44%	212,600
2026-08-21	34.76	35.31	34.11	34.93	+2.89%	322,600
2026-08-20	35.20	35.85	33.57	33.95	-5.75%	316,900
2026-08-19	37.49	37.97	35.30	36.02	-2.20%	249,400
2026-08-18	37.92	37.92	36.17	36.83	-2.75%	226,300
2026-08-17	37.83	38.14	36.00	37.87	-0.18%	158,100
2026-08-14	38.13	38.56	37.47	37.94	-0.26%	148,500
2026-08-13	38.53	38.53	37.69	38.04	+0.00%	137,900
2026-08-12	38.26	38.55	36.90	38.04	+0.74%	173,700
2026-08-11	38.56	39.16	37.71	37.76	-0.94%	203,800
2026-08-10	38.31	39.21	37.72	38.12	-0.37%	130,800
2026-08-07	37.25	38.41	36.95	38.26	+3.29%	162,400
2026-08-06	38.29	38.78	37.00	37.04	-2.76%	217,100
2026-08-05	38.22	39.03	35.12	38.09	+0.55%	207,400
2026-08-04	36.81	38.36	36.24	37.88	+4.01%	266,600
2026-08-03	35.53	36.72	35.27	36.42	+1.14%	184,500
2026-07-31	35.32	36.47	35.00	36.01	+2.50%	345,200
2026-07-30	36.22	36.55	35.08	35.13	-1.57%	194,600
2026-07-29	37.75	37.78	35.30	35.69	-6.40%	223,800
2026-07-28	37.31	38.49	36.49	38.13	+3.73%	281,700
2026-07-27	36.34	36.77	35.58	36.76	+2.17%	205,800
2026-07-24	35.99	36.55	35.24	35.98	+0.00%	225,400
2026-07-23	35.40	36.32	34.87	35.98	+1.32%	213,900
2026-07-22	35.75	36.60	34.88	35.51	-0.84%	247,600
2026-07-21	35.77	36.27	35.48	35.81	+1.62%	214,500
2026-07-20	35.82	35.90	35.05	35.24	-0.25%	180,700
2026-07-17	34.30	35.61	33.91	35.33	+0.60%	233,100
2026-07-16	34.67	35.25	34.61	35.12	+0.95%	194,700
2026-07-15	34.45	34.98	33.76	34.79	+2.50%	284,900
2026-07-14	33.46	34.06	32.89	33.94	+3.48%	238,700
2026-07-13	33.19	34.10	32.72	32.80	-0.76%	178,500
2026-07-10	31.71	33.59	31.71	33.05	+3.18%	234,900
2026-07-09	32.42	32.84	31.98	32.03	-0.37%	240,500
2026-07-08	31.76	32.34	31.49	32.15	-0.03%	397,400
2026-07-07	32.50	32.77	31.20	32.16	-1.47%	303,100
2026-07-06	32.21	33.00	32.02	32.64	+1.94%	251,500
2026-07-02	32.32	33.44	31.48	32.02	-0.37%	336,900
2026-07-01	33.31	33.32	32.10	32.14	-4.29%	395,100
2026-06-30	35.23	35.44	33.48	33.58	-4.49%	417,900
2026-06-29	37.90	38.14	34.64	35.16	-8.84%	557,800
2026-06-26	36.06	38.77	35.84	38.57	+4.72%	1,404,200
2026-06-25	38.03	38.86	35.00	36.83	-7.04%	537,500
2026-06-24	40.20	41.31	39.52	39.62	-0.35%	484,400
2026-06-23	39.44	40.15	39.26	39.76	-1.14%	229,600
2026-06-22	40.51	41.08	39.61	40.22	-1.25%	285,000
2026-06-18	39.56	40.81	38.62	40.73	+3.90%	1,033,700
2026-06-17	40.42	41.56	39.01	39.20	-3.57%	285,800
2026-06-16	42.30	43.05	40.30	40.65	-2.49%	261,700
2026-06-15	44.15	44.55	41.67	41.69	-4.05%	253,200
2026-06-12	43.94	44.94	43.11	43.45	-0.11%	188,000
2026-06-11	41.80	43.52	41.20	43.50	+5.89%	294,000
2026-06-10	41.92	42.25	41.00	41.08	-2.10%	318,500
2026-06-09	42.29	42.77	40.47	41.96	+0.94%	210,500
2026-06-08	42.17	42.77	41.30	41.57	+0.12%	257,300
2026-06-05	42.26	42.50	40.68	41.52	-2.99%	229,100
2026-06-04	42.02	42.92	41.37	42.80	+1.45%	256,000
2026-06-03	43.06	43.59	42.12	42.19	-3.68%	174,300
2026-06-02	42.64	45.07	42.64	43.80	+2.65%	252,900
2026-06-01	41.92	43.08	41.03	42.67	+1.14%	192,100
2026-05-29	42.08	42.52	41.22	42.19	+0.02%	194,600
2026-05-28	41.79	42.21	40.65	42.18	-0.21%	146,500
2026-05-27	41.45	42.66	41.36	42.27	+2.40%	177,200
2026-05-26	40.87	41.78	40.57	41.28	+2.97%	273,800
2026-05-22	39.00	40.48	39.00	40.09	+2.79%	261,100
2026-05-21	38.40	39.20	37.97	39.00	-0.41%	262,200
2026-05-20	37.88	39.18	37.65	39.16	+4.23%	217,000
2026-05-19	37.89	37.89	36.21	37.57	-2.47%	217,300
2026-05-18	38.79	39.91	38.03	38.52	-1.05%	212,800
2026-05-15	39.54	39.76	38.36	38.93	-4.25%	245,300
2026-05-14	40.30	40.84	39.96	40.66	+0.89%	116,700
2026-05-13	39.24	40.99	38.53	40.30	+2.99%	205,000
2026-05-12	40.12	40.37	38.45	39.13	-3.48%	241,000
2026-05-11	40.60	41.84	39.80	40.54	+0.27%	321,400
2026-05-08	40.84	41.54	39.88	40.43	+0.00%	213,200
2026-05-07	41.85	42.49	40.34	40.43	-3.46%	279,800
2026-05-06	41.25	42.68	40.39	41.88	+4.00%	299,000
2026-05-05	38.58	41.42	38.37	40.27	+5.81%	295,600
2026-05-04	38.88	39.21	37.76	38.06	-2.83%	244,400
2026-05-01	38.19	39.22	37.85	39.17	+1.93%	187,800
2026-04-30	36.78	39.10	36.27	38.43	+5.58%	271,100
2026-04-29	37.48	37.57	36.29	36.40	-3.37%	249,500
2026-04-28	37.50	38.17	37.12	37.67	-0.11%	159,400
2026-04-27	39.70	39.99	37.58	37.71	-0.08%	261,300
2026-04-24	35.77	37.84	35.77	37.74	+5.33%	239,700
2026-04-23	35.81	36.20	35.06	35.83	+0.06%	187,900
2026-04-22	35.91	36.22	35.50	35.81	+0.31%	141,400
2026-04-21	35.76	36.90	35.62	35.70	+0.08%	205,800
2026-04-20	34.33	35.82	34.23	35.67	+3.69%	168,700
2026-04-17	32.81	34.41	32.73	34.40	+6.70%	218,300
2026-04-16	32.79	33.73	32.18	32.24	-1.62%	228,300
2026-04-15	33.68	33.75	32.66	32.77	-3.22%	162,900
2026-04-14	34.58	34.82	33.84	33.86	-1.77%	222,100
2026-04-13	34.73	34.73	33.95	34.47	-1.65%	192,200
2026-04-10	34.77	35.58	33.77	35.05	+1.80%	310,400
2026-04-09	33.01	34.72	32.03	34.43	+2.75%	324,200
2026-04-08	32.79	33.78	32.48	33.51	+8.24%	368,600
2026-04-07	29.88	31.00	29.88	30.96	+2.62%	312,300
2026-04-06	29.91	30.46	29.18	30.17	-0.26%	254,100
2026-04-02	30.61	31.92	29.63	30.25	-2.67%	414,900
2026-04-01	30.57	31.62	30.29	31.08	+2.41%	388,500
2026-03-31	29.58	30.66	29.37	30.35	+5.68%	388,500
2026-03-30	28.83	29.60	28.23	28.72	+2.21%	324,700
2026-03-27	29.07	29.48	27.22	28.10	-5.67%	557,800
2026-03-26	29.80	31.68	28.40	29.79	-14.91%	893,800
2026-03-25	34.33	35.26	34.07	35.01	+3.18%	458,400
2026-03-24	32.28	34.11	32.28	33.93	+3.98%	210,500
2026-03-23	31.83	33.60	31.82	32.63	+3.42%	311,600
2026-03-20	31.38	31.77	30.98	31.55	+0.61%	1,434,400
2026-03-19	31.23	32.08	30.91	31.36	-1.04%	357,200
2026-03-18	32.44	32.56	31.60	31.69	-2.64%	315,000
2026-03-17	32.60	33.18	32.18	32.55	+0.84%	271,900
2026-03-16	33.04	33.44	31.93	32.28	-0.09%	291,200
2026-03-13	32.69	33.16	31.38	32.31	-1.13%	389,600
2026-03-12	33.39	33.79	32.31	32.68	-4.44%	292,800
2026-03-11	35.80	36.00	34.10	34.20	-5.37%	295,200
2026-03-10	36.41	37.38	35.76	36.14	-1.93%	290,600
2026-03-09	36.36	37.23	35.60	36.85	-1.81%	271,000
2026-03-06	38.00	38.22	36.49	37.53	-2.44%	248,500
2026-03-05	38.49	38.95	38.15	38.47	-1.56%	207,300
2026-03-04	39.85	39.94	38.44	39.08	-0.05%	204,000
2026-03-03	40.43	40.43	38.69	39.10	-7.19%	242,200
2026-03-02	41.07	42.28	40.34	42.13	+1.37%	276,600
2026-02-27	42.96	42.96	41.45	41.56	-4.28%	322,500
2026-02-26	42.98	43.64	42.31	43.42	+0.46%	225,500
2026-02-25	43.43	43.59	42.33	43.22	+0.46%	178,500
2026-02-24	43.87	44.42	42.98	43.02	-2.12%	169,900
2026-02-23	43.90	44.42	43.03	43.95	-0.27%	180,800
2026-02-20	43.12	44.21	42.70	44.07	+1.17%	301,800
2026-02-19	43.25	43.98	42.68	43.56	-0.95%	215,800
2026-02-18	45.74	46.43	43.54	43.98	-3.00%	221,700
2026-02-17	46.17	46.74	45.02	45.34	-3.33%	249,900
2026-02-13	46.19	47.20	45.06	46.90	+0.73%	254,900
2026-02-12	48.06	48.74	45.87	46.56	-3.88%	373,900
2026-02-11	48.44	49.17	47.72	48.44	+2.00%	186,200
2026-02-10	48.38	48.75	47.07	47.49	-2.46%	283,700
2026-02-09	47.71	48.92	46.81	48.69	+2.08%	302,900
2026-02-06	46.26	47.77	46.01	47.70	+4.08%	308,300
2026-02-05	45.55	46.59	44.99	45.83	-1.36%	385,500
2026-02-04	45.30	46.59	45.00	46.46	+4.62%	351,600
2026-02-03	42.33	44.46	42.33	44.41	+5.14%	264,800
2026-02-02	39.84	42.47	39.72	42.24	+5.00%	292,400
2026-01-30	40.44	40.78	39.53	40.23	+0.20%	290,500
2026-01-29	39.49	40.30	38.27	40.15	+2.90%	248,700
2026-01-28	39.06	39.14	38.01	39.02	+0.18%	267,800
2026-01-27	38.39	39.49	38.25	38.95	+0.59%	194,600
2026-01-26	40.76	40.76	38.35	38.72	-4.09%	312,400
2026-01-23	40.95	40.95	40.01	40.37	+0.50%	337,000
2026-01-22	40.22	40.73	39.77	40.17	+0.30%	216,600
2026-01-21	40.02	40.26	39.15	40.05	+1.39%	347,400
2026-01-20	39.54	40.75	38.69	39.50	-1.40%	442,400
2026-01-16	42.24	44.00	39.16	40.06	+3.38%	785,900
2026-01-15	37.30	39.00	36.97	38.75	+3.61%	297,700
2026-01-14	36.55	37.51	36.50	37.40	+2.07%	192,800
2026-01-13	37.07	37.24	36.55	36.64	-0.81%	151,700
2026-01-12	36.96	37.38	36.78	36.94	+0.03%	170,700
2026-01-09	36.30	36.93	35.86	36.93	+1.82%	179,000
2026-01-08	34.63	36.42	34.52	36.27	+3.48%	204,000
2026-01-07	35.16	35.60	34.59	35.05	-0.90%	204,200
2026-01-06	35.31	35.51	34.70	35.37	+0.28%	196,500
2026-01-05	35.31	36.01	35.05	35.27	+0.37%	216,800
2026-01-02	34.94	35.33	34.66	35.14	+1.50%	293,900
2025-12-31	35.42	35.52	34.32	34.62	-2.34%	242,100
2025-12-30	35.86	35.86	35.32	35.45	-0.45%	223,800
2025-12-29	35.66	35.74	35.31	35.61	-1.19%	175,000
2025-12-26	36.53	36.92	35.83	36.04	-0.77%	176,600
2025-12-24	36.61	36.81	36.06	36.32	-0.49%	91,200
2025-12-23	36.36	36.70	36.09	36.50	+0.50%	272,000
2025-12-22	36.64	37.44	36.18	36.32	-0.03%	274,300
2025-12-19	35.72	36.58	35.62	36.33	+0.83%	1,078,200
2025-12-18	34.34	38.59	34.34	36.03	+0.28%	508,900
2025-12-17	36.23	36.23	34.97	35.93	+1.33%	365,600
2025-12-16	35.43	35.57	34.40	35.46	+0.03%	336,300
2025-12-15	35.93	36.13	34.96	35.45	-1.06%	283,600
2025-12-12	36.45	36.60	35.56	35.83	-1.92%	267,300
2025-12-11	36.31	37.05	36.11	36.53	+0.86%	266,300
2025-12-10	35.69	36.61	34.79	36.22	+1.43%	295,900
2025-12-09	35.25	36.07	35.01	35.71	+1.30%	153,900
2025-12-08	36.00	36.26	35.15	35.25	-1.87%	163,100
2025-12-05	36.14	36.85	35.79	35.92	-1.18%	182,600
2025-12-04	36.12	36.47	35.80	36.35	-0.22%	164,700
2025-12-03	34.29	36.96	34.19	36.43	+6.33%	246,800
2025-12-02	34.41	34.54	33.96	34.26	+0.20%	87,200
2025-12-01	33.50	34.45	33.40	34.19	+1.30%	107,900
2025-11-28	33.78	34.00	33.45	33.75	-0.38%	83,700
2025-11-26	33.47	34.32	33.47	33.88	+0.59%	265,400
2025-11-25	32.48	34.06	32.37	33.68	+4.47%	228,700
2025-11-24	31.81	32.50	30.80	32.24	+0.69%	172,200
2025-11-21	30.71	32.19	30.43	32.02	+4.30%	169,600
2025-11-20	31.73	32.23	30.70	30.70	-1.89%	169,700
2025-11-19	30.85	31.43	30.85	31.29	+1.82%	154,100
2025-11-18	30.54	31.05	30.29	30.73	-0.39%	158,600
2025-11-17	31.40	31.94	30.77	30.85	-2.59%	188,000
2025-11-14	31.20	32.00	30.88	31.67	-0.31%	144,400
2025-11-13	31.97	32.19	31.35	31.77	-1.12%	213,500
2025-11-12	31.60	32.59	31.60	32.13	+2.36%	185,500
2025-11-11	31.47	31.80	31.32	31.39	-1.23%	104,200
2025-11-10	31.94	31.94	31.10	31.78	+0.89%	136,700
2025-11-07	31.35	31.68	31.29	31.50	+0.51%	117,300
2025-11-06	31.55	31.80	31.34	31.34	-1.07%	124,500
2025-11-05	31.03	32.05	30.51	31.68	+2.69%	265,300
2025-11-04	31.09	31.45	30.80	30.85	-2.93%	147,700
2025-11-03	31.99	31.99	30.80	31.78	-0.66%	214,500
2025-10-31	31.27	32.37	31.16	31.99	+1.91%	174,300
2025-10-30	31.26	31.60	30.85	31.39	-1.38%	264,800
2025-10-29	31.60	32.49	31.46	31.83	-0.13%	277,600
2025-10-28	31.25	31.99	31.25	31.87	+1.43%	173,800
2025-10-27	31.47	31.85	31.27	31.42	-0.16%	144,500
2025-10-24	31.19	31.70	31.13	31.47	+1.29%	146,200
2025-10-23	30.19	31.44	30.19	31.07	+3.05%	263,800
2025-10-22	30.57	30.57	29.87	30.15	-1.28%	193,500
2025-10-21	31.01	31.16	30.53	30.54	-2.55%	212,100
2025-10-20	30.67	31.45	30.29	31.34	+3.16%	261,100

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+12.38%). 가장 약한 달: 3월 (-15.16%). 일별 데이터 2년치(2025–2026) 기준.

1월+3.50%
2월-3.43%
3월-15.16%
4월+12.38%
5월+2.34%
6월-2.73%
7월+5.65%
8월+3.13%
9월-1.26%
10월+2.56%
11월+6.20%
12월+1.26%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Worthington Steel Inc (WS)의 최근 종가는 얼마입니까?

2026-10-16 기준 39.68. Closelook 데이터 레이크의 일별 가격 기록 기준.

WS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 49.17, 최저 27.22 (2026-10-16 기준).

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

역사적으로 WS의 가장 강한 달은 4월(평균 +12.38%), 가장 약한 달은 3월(평균 -15.16%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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