시장 데이터를 불러오는 중
전체 종목
WESCO International, Inc. Common Stock 과거 주가
WESCO International, Inc. Common Stock · WCC · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WESCO International, Inc. Common Stock · WCC · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩476,400 | ₩493,647 | ₩470,070 | ₩490,441 | +2.95% | 84.4만 |
| 2026.10.08 | ₩485,560 | ₩489,409 | ₩472,484 | ₩477,352 | -1.69% | 79.7만 |
| 2026.10.07 | ₩504,819 | ₩507,769 | ₩483,803 | ₩491,018 | -2.73% | 81.1만 |
| 2026.10.06 | ₩509,660 | ₩521,221 | ₩505,114 | ₩515,118 | +1.07% | 53.4만 |
| 2026.10.05 | ₩514,139 | ₩516,138 | ₩502,324 | ₩505,730 | -1.64% | 55.6만 |
| 2026.10.02 | ₩506,616 | ₩516,339 | ₩502,928 | ₩511,953 | +1.05% | 46.7만 |
| 2026.10.01 | ₩481,925 | ₩505,073 | ₩476,655 | ₩497,938 | +3.32% | 53.1만 |
| 2026.09.30 | ₩492,775 | ₩492,775 | ₩482,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩482,261 |
| -2.13% |
| 42.8만 |
| 2026.09.29 | ₩493,459 | ₩497,442 | ₩485,815 | ₩489,597 | -0.78% | 36.8만 |
|---|
| 2026.09.28 | ₩490,093 | ₩497,067 | ₩481,791 | ₩489,074 | -0.21% | 69.2만 |
|---|
| 2026.09.25 | ₩487,786 | ₩498,099 | ₩484,661 | ₩492,788 | +1.03% | 27.1만 |
|---|
| 2026.09.24 | ₩481,791 | ₩488,202 | ₩480,356 | ₩484,594 | +0.58% | 24.1만 |
|---|
| 2026.09.23 | ₩482,810 | ₩497,831 | ₩479,055 | ₩490,656 | +1.63% | 36.4만 |
|---|
| 2026.09.22 | ₩482,354 | ₩492,896 | ₩475,112 | ₩485,600 | +0.67% | 53.2만 |
|---|
| 2026.09.21 | ₩467,843 | ₩478,693 | ₩462,827 | ₩476,520 | +1.85% | 58.2만 |
|---|
| 2026.09.18 | ₩456,591 | ₩462,801 | ₩451,173 | ₩461,553 | +1.09% | 63.7만 |
|---|
| 2026.09.17 | ₩461,741 | ₩463,096 | ₩450,207 | ₩455,076 | -1.44% | 32.5만 |
|---|
| 2026.09.16 | ₩454,633 | ₩459,166 | ₩443,542 | ₩449,711 | -1.08% | 53.8만 |
|---|
| 2026.09.15 | ₩453,681 | ₩455,545 | ₩443,099 | ₩448,558 | -1.13% | 36.8만 |
|---|
| 2026.09.14 | ₩458,831 | ₩460,521 | ₩447,123 | ₩451,602 | -1.58% | 58.7만 |
|---|
| 2026.09.11 | ₩469,681 | ₩480,906 | ₩464,839 | ₩477,875 | +1.74% | 46.8만 |
|---|
| 2026.09.10 | ₩469,399 | ₩474,227 | ₩459,448 | ₩461,352 | -1.71% | 70만 |
|---|
| 2026.09.09 | ₩480,490 | ₩485,600 | ₩474,790 | ₩476,789 | -0.77% | 52.5만 |
|---|
| 2026.09.08 | ₩476,735 | ₩490,160 | ₩476,735 | ₩483,038 | +1.32% | 77.7만 |
|---|
| 2026.09.04 | ₩454,190 | ₩471,786 | ₩454,190 | ₩471,357 | +3.78% | 46.8만 |
|---|
| 2026.09.03 | ₩449,027 | ₩455,330 | ₩440,162 | ₩453,802 | +1.06% | 36.3만 |
|---|
| 2026.09.02 | ₩441,208 | ₩453,949 | ₩439,679 | ₩446,412 | +1.18% | 52.1만 |
|---|
| 2026.09.01 | ₩449,778 | ₩454,861 | ₩441,597 | ₩445,258 | -1.00% | 52.8만 |
|---|
| 2026.08.31 | ₩452,514 | ₩457,905 | ₩451,964 | ₩456,524 | +0.89% | 32.5만 |
|---|
| 2026.08.28 | ₩472,135 | ₩474,951 | ₩449,993 | ₩451,186 | -4.44% | 50.1만 |
|---|
| 2026.08.27 | ₩469,064 | ₩474,697 | ₩461,875 | ₩470,284 | +0.26% | 44.2만 |
|---|
| 2026.08.26 | ₩456,752 | ₩468,608 | ₩456,752 | ₩466,180 | +2.06% | 36.4만 |
|---|
| 2026.08.25 | ₩460,722 | ₩460,722 | ₩450,623 | ₩454,579 | -1.33% | 41.4만 |
|---|
| 2026.08.24 | ₩465,443 | ₩466,100 | ₩450,636 | ₩451,978 | -2.89% | 51.4만 |
|---|
| 2026.08.21 | ₩458,764 | ₩469,198 | ₩456,229 | ₩468,246 | +2.07% | 70.2만 |
|---|
| 2026.08.20 | ₩453,372 | ₩461,299 | ₩450,060 | ₩453,426 | +0.01% | 46.5만 |
|---|
| 2026.08.19 | ₩472,886 | ₩473,074 | ₩454,043 | ₩461,151 | -2.48% | 60.4만 |
|---|
| 2026.08.18 | ₩488,819 | ₩493,499 | ₩467,977 | ₩468,272 | -4.20% | 50만 |
|---|
| 2026.08.17 | ₩487,048 | ₩500,339 | ₩484,755 | ₩500,192 | +2.70% | 42.3만 |
|---|
| 2026.08.14 | ₩481,389 | ₩486,257 | ₩478,519 | ₩484,889 | +0.73% | 32만 |
|---|
| 2026.08.13 | ₩491,474 | ₩493,727 | ₩481,469 | ₩482,019 | -1.92% | 52.2만 |
|---|
| 2026.08.12 | ₩503,182 | ₩505,087 | ₩488,631 | ₩488,980 | -2.82% | 53.7만 |
|---|
| 2026.08.11 | ₩496,436 | ₩506,468 | ₩490,495 | ₩491,085 | -1.08% | 44.5만 |
|---|
| 2026.08.10 | ₩491,689 | ₩498,140 | ₩486,123 | ₩491,595 | -0.02% | 47.5만 |
|---|
| 2026.08.07 | ₩503,249 | ₩505,811 | ₩487,089 | ₩487,826 | -3.06% | 43.7만 |
|---|
| 2026.08.06 | ₩504,470 | ₩516,835 | ₩496,034 | ₩498,596 | -1.16% | 53.7만 |
|---|
| 2026.08.05 | ₩501,908 | ₩514,005 | ₩499,373 | ₩500,352 | -0.31% | 64.1만 |
|---|
| 2026.08.04 | ₩494,156 | ₩503,330 | ₩486,485 | ₩501,720 | +1.53% | 87.3만 |
|---|
| 2026.08.03 | ₩457,449 | ₩486,096 | ₩457,449 | ₩484,594 | +5.93% | 60.4만 |
|---|
| 2026.07.31 | ₩473,744 | ₩479,659 | ₩457,248 | ₩460,668 | -2.76% | 58.5만 |
|---|
| 2026.07.30 | ₩450,610 | ₩471,531 | ₩445,835 | ₩459,568 | +1.99% | 120.8만 |
|---|
| 2026.07.29 | ₩439,089 | ₩444,427 | ₩413,795 | ₩414,895 | -5.51% | 131만 |
|---|
| 2026.07.28 | ₩446,157 | ₩449,859 | ₩439,143 | ₩443,475 | -0.60% | 100.1만 |
|---|
| 2026.07.27 | ₩446,935 | ₩454,311 | ₩434,865 | ₩453,480 | +1.46% | 100.7만 |
|---|
| 2026.07.24 | ₩440,779 | ₩448,464 | ₩436,528 | ₩445,902 | +1.16% | 68.2만 |
|---|
| 2026.07.23 | ₩440,028 | ₩447,726 | ₩439,049 | ₩443,461 | +0.78% | 47.1만 |
|---|
| 2026.07.22 | ₩436,099 | ₩447,337 | ₩434,932 | ₩443,314 | +1.65% | 45만 |
|---|
| 2026.07.21 | ₩438,419 | ₩442,013 | ₩427,019 | ₩441,450 | +0.69% | 48.1만 |
|---|
| 2026.07.20 | ₩444,561 | ₩445,661 | ₩426,965 | ₩427,891 | -3.75% | 55.6만 |
|---|
| 2026.07.17 | ₩427,555 | ₩444,360 | ₩421,279 | ₩439,706 | +2.84% | 76.9만 |
|---|
| 2026.07.16 | ₩445,191 | ₩450,744 | ₩436,809 | ₩438,164 | -1.58% | 79.7만 |
|---|
| 2026.07.15 | ₩458,200 | ₩458,683 | ₩445,446 | ₩451,562 | -1.45% | 112.5만 |
|---|
| 2026.07.14 | ₩459,032 | ₩461,392 | ₩447,404 | ₩456,175 | -0.62% | 72.7만 |
|---|
| 2026.07.13 | ₩447,217 | ₩448,920 | ₩438,150 | ₩443,703 | -0.79% | 58.7만 |
|---|
| 2026.07.10 | ₩438,352 | ₩451,455 | ₩433,282 | ₩449,309 | +2.50% | 96만 |
|---|
| 2026.07.09 | ₩434,744 | ₩441,651 | ₩430,922 | ₩441,114 | +1.47% | 84.1만 |
|---|
| 2026.07.08 | ₩409,437 | ₩425,597 | ₩409,437 | ₩424,001 | +3.56% | 98.6만 |
|---|
| 2026.07.07 | ₩417,081 | ₩417,081 | ₩401,859 | ₩412,012 | -1.22% | 66.7만 |
|---|
| 2026.07.06 | ₩415,204 | ₩429,084 | ₩414,466 | ₩425,128 | +2.39% | 94.2만 |
|---|
| 2026.07.02 | ₩432,544 | ₩437,601 | ₩410,469 | ₩412,924 | -4.54% | 96.7만 |
|---|
| 2026.07.01 | ₩455,988 | ₩457,101 | ₩429,701 | ₩430,117 | -5.67% | 81.7만 |
|---|
| 2026.06.30 | ₩462,264 | ₩469,305 | ₩462,264 | ₩463,270 | +0.22% | 94.1만 |
|---|
| 2026.06.29 | ₩462,760 | ₩474,737 | ₩454,258 | ₩460,628 | -0.46% | 74.7만 |
|---|
| 2026.06.26 | ₩471,974 | ₩475,944 | ₩459,864 | ₩465,818 | -1.30% | 90.1만 |
|---|
| 2026.06.25 | ₩481,536 | ₩493,392 | ₩474,039 | ₩479,498 | -0.42% | 64.9만 |
|---|
| 2026.06.24 | ₩474,240 | ₩480,584 | ₩465,778 | ₩472,041 | -0.46% | 41.8만 |
|---|
| 2026.06.23 | ₩475,568 | ₩484,044 | ₩467,897 | ₩473,543 | -0.43% | 44.3만 |
|---|
| 2026.06.22 | ₩491,206 | ₩497,657 | ₩486,069 | ₩495,846 | +0.94% | 39.4만 |
|---|
| 2026.06.18 | ₩483,856 | ₩495,203 | ₩483,253 | ₩489,999 | +1.27% | 69만 |
|---|
| 2026.06.17 | ₩480,034 | ₩485,895 | ₩471,277 | ₩471,920 | -1.69% | 48.1만 |
|---|
| 2026.06.16 | ₩471,666 | ₩484,420 | ₩471,464 | ₩477,888 | +1.32% | 46.7만 |
|---|
| 2026.06.15 | ₩476,856 | ₩483,548 | ₩466,006 | ₩466,435 | -2.19% | 30.4만 |
|---|
| 2026.06.12 | ₩466,368 | ₩468,782 | ₩459,367 | ₩465,067 | -0.28% | 37.1만 |
|---|
| 2026.06.11 | ₩456,162 | ₩465,577 | ₩448,745 | ₩461,634 | +1.20% | 67.6만 |
|---|
| 2026.06.10 | ₩474,603 | ₩481,161 | ₩446,881 | ₩448,196 | -5.56% | 51.5만 |
|---|
| 2026.06.09 | ₩481,939 | ₩490,790 | ₩460,695 | ₩476,507 | -1.13% | 56.1만 |
|---|
| 2026.06.08 | ₩481,536 | ₩485,171 | ₩471,733 | ₩473,731 | -1.62% | 68.3만 |
|---|
| 2026.06.05 | ₩481,429 | ₩485,560 | ₩468,058 | ₩475,179 | -1.30% | 48.5만 |
|---|
| 2026.06.04 | ₩494,224 | ₩496,289 | ₩487,183 | ₩489,959 | -0.86% | 55.8만 |
|---|
| 2026.06.03 | ₩496,973 | ₩506,817 | ₩496,329 | ₩502,284 | +1.07% | 67.4만 |
|---|
| 2026.06.02 | ₩479,820 | ₩499,695 | ₩479,820 | ₩498,381 | +3.87% | 46.9만 |
|---|
| 2026.06.01 | ₩476,427 | ₩485,761 | ₩472,215 | ₩477,030 | +0.13% | 30.8만 |
|---|
| 2026.05.29 | ₩486,834 | ₩496,088 | ₩482,247 | ₩484,380 | -0.50% | 39.7만 |
|---|
| 2026.05.28 | ₩495,578 | ₩495,659 | ₩480,289 | ₩488,604 | -1.41% | 39.2만 |
|---|
| 2026.05.27 | ₩502,928 | ₩505,972 | ₩486,217 | ₩494,304 | -1.71% | 31만 |
|---|
| 2026.05.26 | ₩493,540 | ₩502,512 | ₩490,482 | ₩500,178 | +1.35% | 46.5만 |
|---|
| 2026.05.22 | ₩479,873 | ₩493,325 | ₩471,639 | ₩487,598 | +1.61% | 39.4만 |
|---|
| 2026.05.21 | ₩465,550 | ₩476,400 | ₩463,230 | ₩475,099 | +2.05% | 49.2만 |
|---|
| 2026.05.20 | ₩458,321 | ₩469,788 | ₩453,560 | ₩469,372 | +2.41% | 72.6만 |
|---|
| 2026.05.19 | ₩458,361 | ₩462,532 | ₩442,067 | ₩452,045 | -1.38% | 61.5만 |
|---|
| 2026.05.18 | ₩482,448 | ₩485,493 | ₩465,523 | ₩466,502 | -3.31% | 33.4만 |
|---|
| 2026.05.15 | ₩486,391 | ₩487,357 | ₩476,158 | ₩481,094 | -1.09% | 60.8만 |
|---|
| 2026.05.14 | ₩486,928 | ₩501,586 | ₩482,636 | ₩498,971 | +2.47% | 85만 |
|---|
| 2026.05.13 | ₩490,683 | ₩490,683 | ₩478,076 | ₩483,481 | -1.47% | 52.6만 |
|---|
| 2026.05.12 | ₩490,307 | ₩498,462 | ₩474,173 | ₩485,801 | -0.92% | 93.5만 |
|---|
| 2026.05.11 | ₩482,328 | ₩493,352 | ₩480,061 | ₩491,260 | +1.85% | 78.6만 |
|---|
| 2026.05.08 | ₩477,634 | ₩486,110 | ₩473,382 | ₩476,520 | -0.23% | 65.1만 |
|---|
| 2026.05.07 | ₩493,432 | ₩494,747 | ₩466,408 | ₩470,579 | -4.63% | 72.9만 |
|---|
| 2026.05.06 | ₩478,787 | ₩487,545 | ₩474,321 | ₩486,995 | +1.71% | 83.8만 |
|---|
| 2026.05.05 | ₩471,894 | ₩476,842 | ₩465,174 | ₩470,190 | -0.36% | 48.4만 |
|---|
| 2026.05.04 | ₩473,168 | ₩476,748 | ₩455,706 | ₩464,920 | -1.74% | 48.1만 |
|---|
| 2026.05.01 | ₩472,564 | ₩476,628 | ₩452,836 | ₩475,555 | +0.63% | 76.4만 |
|---|
| 2026.04.30 | ₩470,231 | ₩476,856 | ₩448,410 | ₩468,219 | -0.43% | 159.4만 |
|---|
| 2026.04.29 | ₩409,316 | ₩411,596 | ₩398,962 | ₩409,410 | +0.02% | 129.7만 |
|---|
| 2026.04.28 | ₩419,522 | ₩420,394 | ₩405,252 | ₩410,966 | -2.04% | 88만 |
|---|
| 2026.04.27 | ₩426,268 | ₩430,506 | ₩413,701 | ₩423,224 | -0.71% | 55.7만 |
|---|
| 2026.04.24 | ₩428,186 | ₩432,008 | ₩422,405 | ₩424,712 | -0.81% | 48.2만 |
|---|
| 2026.04.23 | ₩423,800 | ₩433,188 | ₩420,555 | ₩426,737 | +0.69% | 62.6만 |
|---|
| 2026.04.22 | ₩441,114 | ₩442,576 | ₩420,152 | ₩421,721 | -4.40% | 45.5만 |
|---|
| 2026.04.21 | ₩434,382 | ₩439,505 | ₩429,554 | ₩435,321 | +0.22% | 31.8만 |
|---|
| 2026.04.20 | ₩426,630 | ₩434,167 | ₩424,980 | ₩432,920 | +1.47% | 38만 |
|---|
| 2026.04.17 | ₩419,830 | ₩434,985 | ₩417,095 | ₩427,904 | +1.92% | 49만 |
|---|
| 2026.04.16 | ₩410,067 | ₩413,527 | ₩405,132 | ₩412,897 | +0.69% | 44.2만 |
|---|
| 2026.04.15 | ₩414,064 | ₩414,654 | ₩407,143 | ₩410,295 | -0.91% | 56.5만 |
|---|
| 2026.04.14 | ₩410,858 | ₩418,436 | ₩405,172 | ₩415,901 | +1.23% | 43만 |
|---|
| 2026.04.13 | ₩405,333 | ₩411,328 | ₩401,068 | ₩408,444 | +0.77% | 40.8만 |
|---|
| 2026.04.10 | ₩403,938 | ₩409,329 | ₩401,242 | ₩407,049 | +0.77% | 38.7만 |
|---|
| 2026.04.09 | ₩391,787 | ₩407,304 | ₩391,626 | ₩401,698 | +2.53% | 50.4만 |
|---|
| 2026.04.08 | ₩397,782 | ₩406,754 | ₩391,519 | ₩392,310 | -1.38% | 71.4만 |
|---|
| 2026.04.07 | ₩371,456 | ₩377,182 | ₩367,003 | ₩373,601 | +0.58% | 44.3만 |
|---|
| 2026.04.06 | ₩371,201 | ₩376,391 | ₩367,647 | ₩374,339 | +0.85% | 36만 |
|---|
| 2026.04.02 | ₩365,622 | ₩382,225 | ₩358,219 | ₩372,099 | +1.77% | 45.3만 |
|---|
| 2026.04.01 | ₩369,350 | ₩382,547 | ₩365,461 | ₩378,818 | +2.56% | 51.2만 |
|---|
| 2026.03.31 | ₩352,022 | ₩369,618 | ₩349,903 | ₩366,963 | +4.24% | 60.4만 |
|---|
| 2026.03.30 | ₩354,986 | ₩354,986 | ₩343,694 | ₩344,861 | -2.85% | 39.7만 |
|---|
| 2026.03.27 | ₩351,861 | ₩357,950 | ₩348,831 | ₩351,553 | -0.09% | 42.1만 |
|---|
| 2026.03.26 | ₩362,778 | ₩369,095 | ₩355,684 | ₩356,716 | -1.67% | 55만 |
|---|
| 2026.03.25 | ₩371,590 | ₩376,257 | ₩366,815 | ₩371,174 | -0.11% | 43.6만 |
|---|
| 2026.03.24 | ₩350,681 | ₩367,338 | ₩350,614 | ₩366,802 | +4.60% | 46.4만 |
|---|
| 2026.03.23 | ₩348,093 | ₩361,558 | ₩345,236 | ₩355,295 | +2.07% | 59.7만 |
|---|
| 2026.03.20 | ₩345,035 | ₩349,233 | ₩331,986 | ₩335,312 | -2.82% | 96.5만 |
|---|
| 2026.03.19 | ₩330,873 | ₩347,275 | ₩327,345 | ₩346,068 | +4.59% | 54.8만 |
|---|
| 2026.03.18 | ₩349,836 | ₩354,168 | ₩337,324 | ₩337,484 | -3.53% | 63.2만 |
|---|
| 2026.03.17 | ₩349,756 | ₩353,042 | ₩343,479 | ₩350,145 | +0.11% | 41.4만 |
|---|
| 2026.03.16 | ₩349,997 | ₩349,997 | ₩341,092 | ₩346,081 | -1.12% | 56.3만 |
|---|
| 2026.03.13 | ₩347,878 | ₩353,699 | ₩339,671 | ₩343,479 | -1.26% | 61.5만 |
|---|
| 2026.03.12 | ₩361,558 | ₩361,558 | ₩341,897 | ₩345,598 | -4.41% | 161.5만 |
|---|
| 2026.03.11 | ₩357,186 | ₩362,068 | ₩348,495 | ₩355,764 | -0.40% | 42.7만 |
|---|
| 2026.03.10 | ₩360,096 | ₩369,927 | ₩356,864 | ₩360,995 | +0.25% | 53.9만 |
|---|
| 2026.03.09 | ₩346,148 | ₩362,510 | ₩334,775 | ₩359,278 | +3.79% | 84.2만 |
|---|
| 2026.03.06 | ₩366,654 | ₩368,425 | ₩353,752 | ₩354,235 | -3.39% | 57.2만 |
|---|
| 2026.03.05 | ₩380,884 | ₩392,967 | ₩369,645 | ₩377,987 | -0.76% | 59.4만 |
|---|
| 2026.03.04 | ₩390,661 | ₩394,939 | ₩381,514 | ₩384,344 | -1.62% | 36.1만 |
|---|
| 2026.03.03 | ₩382,225 | ₩390,178 | ₩373,749 | ₩387,026 | +1.26% | 77.3만 |
|---|
| 2026.03.02 | ₩382,721 | ₩399,861 | ₩376,793 | ₩396,763 | +3.67% | 51.7만 |
|---|
| 2026.02.27 | ₩390,942 | ₩390,942 | ₩377,343 | ₩388,260 | -0.69% | 71.1만 |
|---|
| 2026.02.26 | ₩401,309 | ₩401,403 | ₩384,170 | ₩396,763 | -1.13% | 39만 |
|---|
| 2026.02.25 | ₩398,372 | ₩400,894 | ₩390,245 | ₩398,801 | +0.11% | 40.8만 |
|---|
| 2026.02.24 | ₩386,020 | ₩401,457 | ₩386,020 | ₩396,669 | +2.76% | 44.7만 |
|---|
| 2026.02.23 | ₩394,456 | ₩400,317 | ₩382,091 | ₩384,250 | -2.59% | 55.6만 |
|---|
| 2026.02.20 | ₩400,706 | ₩408,391 | ₩392,954 | ₩398,305 | -0.60% | 62만 |
|---|
| 2026.02.19 | ₩402,342 | ₩405,024 | ₩396,642 | ₩402,422 | +0.02% | 36.8만 |
|---|
| 2026.02.18 | ₩403,281 | ₩412,924 | ₩398,091 | ₩404,676 | +0.35% | 60만 |
|---|
| 2026.02.17 | ₩408,779 | ₩414,399 | ₩403,254 | ₩403,576 | -1.27% | 59.2만 |
|---|
| 2026.02.13 | ₩393,853 | ₩412,494 | ₩390,138 | ₩411,864 | +4.57% | 68.7만 |
|---|
| 2026.02.12 | ₩407,465 | ₩427,690 | ₩394,550 | ₩396,588 | -2.67% | 109.4만 |
|---|
| 2026.02.11 | ₩387,509 | ₩409,705 | ₩387,509 | ₩406,285 | +4.85% | 110만 |
|---|
| 2026.02.10 | ₩371,026 | ₩393,262 | ₩361,866 | ₩383,298 | +3.31% | 175.6만 |
|---|
| 2026.02.09 | ₩422,768 | ₩428,736 | ₩402,087 | ₩404,609 | -4.30% | 124.2만 |
|---|
| 2026.02.06 | ₩408,391 | ₩427,488 | ₩405,749 | ₩422,821 | +3.53% | 89.8만 |
|---|
| 2026.02.05 | ₩395,207 | ₩406,218 | ₩394,309 | ₩401,658 | +1.63% | 71.6만 |
|---|
| 2026.02.04 | ₩409,718 | ₩424,471 | ₩391,613 | ₩404,179 | -1.35% | 114만 |
|---|
| 2026.02.03 | ₩401,604 | ₩409,893 | ₩399,915 | ₩407,264 | +1.41% | 53.1만 |
|---|
| 2026.02.02 | ₩387,858 | ₩406,070 | ₩387,697 | ₩399,391 | +2.97% | 77.7만 |
|---|
| 2026.01.30 | ₩386,047 | ₩392,954 | ₩383,083 | ₩388,166 | +0.55% | 32.8만 |
|---|
| 2026.01.29 | ₩391,962 | ₩395,221 | ₩381,957 | ₩392,002 | +0.01% | 35.7만 |
|---|
| 2026.01.28 | ₩386,557 | ₩393,209 | ₩383,928 | ₩390,674 | +1.07% | 31.7만 |
|---|
| 2026.01.27 | ₩383,968 | ₩387,563 | ₩379,677 | ₩385,994 | +0.53% | 24.4만 |
|---|
| 2026.01.26 | ₩385,578 | ₩389,185 | ₩381,300 | ₩384,626 | -0.25% | 31.8만 |
|---|
| 2026.01.23 | ₩388,045 | ₩388,971 | ₩378,242 | ₩384,116 | -1.01% | 34.3만 |
|---|
| 2026.01.22 | ₩387,335 | ₩390,285 | ₩382,694 | ₩389,118 | +0.46% | 39.1만 |
|---|
| 2026.01.21 | ₩374,715 | ₩388,139 | ₩371,630 | ₩382,815 | +2.16% | 46.6만 |
|---|
| 2026.01.20 | ₩370,772 | ₩377,544 | ₩367,674 | ₩370,369 | -0.11% | 30.5만 |
|---|
| 2026.01.16 | ₩380,763 | ₩382,493 | ₩372,086 | ₩377,705 | -0.80% | 52.3만 |
|---|
| 2026.01.15 | ₩375,372 | ₩381,957 | ₩375,184 | ₩380,763 | +1.44% | 61.5만 |
|---|
| 2026.01.14 | ₩370,758 | ₩372,958 | ₩364,160 | ₩371,026 | +0.07% | 34.2만 |
|---|
| 2026.01.13 | ₩369,739 | ₩373,870 | ₩367,030 | ₩371,187 | +0.39% | 47.6만 |
|---|
| 2026.01.12 | ₩358,674 | ₩369,967 | ₩355,174 | ₩366,909 | +2.30% | 47.3만 |
|---|
| 2026.01.09 | ₩360,270 | ₩364,589 | ₩358,125 | ₩361,169 | +0.25% | 35.5만 |
|---|
| 2026.01.08 | ₩352,867 | ₩362,497 | ₩351,178 | ₩358,795 | +1.68% | 46.5만 |
|---|
| 2026.01.07 | ₩364,052 | ₩366,292 | ₩350,748 | ₩353,001 | -3.04% | 45.3만 |
|---|
| 2026.01.06 | ₩355,684 | ₩366,467 | ₩352,317 | ₩365,286 | +2.70% | 54.7만 |
|---|
| 2026.01.05 | ₩340,381 | ₩361,451 | ₩340,381 | ₩357,897 | +5.15% | 70.2만 |
|---|
| 2026.01.02 | ₩329,719 | ₩340,931 | ₩328,995 | ₩338,128 | +2.55% | 47.1만 |
|---|
| 2025.12.31 | ₩334,440 | ₩335,486 | ₩326,822 | ₩328,096 | -1.90% | 40.8만 |
|---|
| 2025.12.30 | ₩337,484 | ₩337,927 | ₩334,078 | ₩335,003 | -0.74% | 20.6만 |
|---|
| 2025.12.29 | ₩339,684 | ₩341,226 | ₩335,634 | ₩337,806 | -0.55% | 26.1만 |
|---|
| 2025.12.26 | ₩340,529 | ₩341,159 | ₩337,927 | ₩340,609 | +0.02% | 17.6만 |
|---|
| 2025.12.24 | ₩340,489 | ₩342,111 | ₩336,720 | ₩341,588 | +0.32% | 15.6만 |
|---|
| 2025.12.23 | ₩339,630 | ₩341,588 | ₩336,653 | ₩338,745 | -0.26% | 27.1만 |
|---|
| 2025.12.22 | ₩341,535 | ₩345,598 | ₩336,210 | ₩341,334 | -0.06% | 50.6만 |
|---|
| 2025.12.19 | ₩329,035 | ₩337,230 | ₩326,219 | ₩337,176 | +2.47% | 83만 |
|---|
| 2025.12.18 | ₩342,018 | ₩342,929 | ₩327,131 | ₩327,895 | -4.13% | 91.6만 |
|---|
| 2025.12.17 | ₩346,658 | ₩350,266 | ₩330,913 | ₩335,808 | -3.13% | 69.2만 |
|---|
| 2025.12.16 | ₩347,919 | ₩350,963 | ₩341,334 | ₩346,577 | -0.39% | 53.9만 |
|---|
| 2025.12.15 | ₩352,894 | ₩353,350 | ₩338,665 | ₩347,141 | -1.63% | 80.3만 |
|---|
| 2025.12.12 | ₩372,837 | ₩372,837 | ₩344,834 | ₩349,219 | -6.33% | 81.7만 |
|---|
| 2025.12.11 | ₩371,442 | ₩374,232 | ₩365,689 | ₩372,059 | +0.17% | 37.7만 |
|---|
| 2025.12.10 | ₩355,845 | ₩372,756 | ₩353,833 | ₩371,469 | +4.39% | 51.9만 |
|---|
| 2025.12.09 | ₩361,089 | ₩365,058 | ₩356,462 | ₩356,462 | -1.28% | 50.8만 |
|---|
| 2025.12.08 | ₩367,311 | ₩370,235 | ₩361,249 | ₩361,638 | -1.54% | 42.5만 |
|---|
| 2025.12.05 | ₩363,932 | ₩368,867 | ₩362,175 | ₩366,614 | +0.74% | 27.9만 |
|---|
| 2025.12.04 | ₩362,711 | ₩366,601 | ₩361,732 | ₩363,851 | +0.31% | 32.7만 |
|---|
| 2025.12.03 | ₩357,602 | ₩364,790 | ₩353,216 | ₩362,872 | +1.47% | 34.2만 |
|---|
| 2025.12.02 | ₩358,286 | ₩360,767 | ₩353,994 | ₩357,186 | -0.31% | 38.7만 |
|---|
| 2025.12.01 | ₩353,954 | ₩362,483 | ₩352,827 | ₩356,851 | +0.82% | 50.6만 |
|---|
| 2025.11.28 | ₩357,025 | ₩360,069 | ₩353,404 | ₩358,634 | +0.45% | 27.2만 |
|---|
| 2025.11.26 | ₩351,151 | ₩358,446 | ₩348,777 | ₩354,839 | +1.05% | 43.6만 |
|---|
| 2025.11.25 | ₩342,111 | ₩350,091 | ₩337,632 | ₩348,871 | +1.98% | 48.1만 |
|---|
| 2025.11.24 | ₩337,163 | ₩343,251 | ₩325,897 | ₩341,360 | +1.25% | 39.6만 |
|---|
| 2025.11.21 | ₩331,597 | ₩339,738 | ₩322,611 | ₩337,417 | +1.76% | 72.6만 |
|---|
| 2025.11.20 | ₩343,077 | ₩350,534 | ₩329,545 | ₩331,235 | -3.45% | 62.1만 |
|---|
| 2025.11.19 | ₩337,927 | ₩347,288 | ₩335,593 | ₩338,450 | +0.15% | 67.8만 |
|---|
| 2025.11.18 | ₩329,250 | ₩336,143 | ₩327,225 | ₩333,971 | +1.43% | 59.5만 |
|---|
| 2025.11.17 | ₩347,369 | ₩348,267 | ₩329,008 | ₩332,388 | -4.31% | 90.9만 |
|---|
| 2025.11.14 | ₩337,833 | ₩353,538 | ₩336,412 | ₩344,338 | +1.93% | 69.7만 |
|---|
| 2025.11.13 | ₩355,067 | ₩359,788 | ₩342,769 | ₩346,028 | -2.55% | 102.6만 |
|---|
| 2025.11.12 | ₩347,395 | ₩359,278 | ₩347,395 | ₩358,286 | +3.13% | 83.2만 |
|---|
| 2025.11.11 | ₩348,415 | ₩349,702 | ₩344,780 | ₩346,014 | -0.69% | 33.4만 |
|---|
| 2025.11.10 | ₩346,416 | ₩352,331 | ₩341,360 | ₩349,488 | +0.89% | 42만 |
|---|
| 2025.11.07 | ₩339,094 | ₩345,357 | ₩335,875 | ₩342,567 | +1.02% | 43.6만 |
|---|
| 2025.11.06 | ₩347,489 | ₩350,963 | ₩338,356 | ₩345,183 | -0.66% | 48.7만 |
|---|
| 2025.11.05 | ₩339,550 | ₩348,589 | ₩338,504 | ₩344,123 | +1.35% | 43.4만 |
|---|
| 2025.11.04 | ₩343,533 | ₩346,953 | ₩336,358 | ₩338,128 | -1.57% | 67.7만 |
|---|
| 2025.11.03 | ₩347,597 | ₩350,681 | ₩341,508 | ₩350,373 | +0.80% | 70.9만 |
|---|
| 2025.10.31 | ₩335,084 | ₩353,216 | ₩333,796 | ₩348,066 | +3.87% | 120.3만 |
|---|
| 2025.10.30 | ₩309,079 | ₩347,154 | ₩296,969 | ₩338,329 | +9.46% | 195.6만 |
|---|
| 2025.10.29 | ₩296,982 | ₩308,060 | ₩296,110 | ₩306,169 | +3.09% | 156.9만 |
|---|
| 2025.10.28 | ₩298,404 | ₩300,549 | ₩294,541 | ₩296,083 | -0.78% | 73.1만 |
|---|
| 2025.10.27 | ₩305,807 | ₩306,947 | ₩298,149 | ₩299,034 | -2.21% | 54.7만 |
|---|
| 2025.10.24 | ₩299,369 | ₩303,513 | ₩298,430 | ₩302,481 | +1.04% | 45.5만 |
|---|
| 2025.10.23 | ₩287,715 | ₩295,534 | ₩287,715 | ₩294,608 | +2.40% | 33.9만 |
|---|
| 2025.10.22 | ₩296,151 | ₩298,873 | ₩286,307 | ₩286,454 | -3.27% | 48.3만 |
|---|
| 2025.10.21 | ₩292,141 | ₩298,672 | ₩291,497 | ₩295,668 | +1.21% | 24만 |
|---|
| 2025.10.20 | ₩290,907 | ₩294,823 | ₩289,405 | ₩293,508 | +0.89% | 41.9만 |
|---|
| 2025.10.17 | ₩291,577 | ₩296,419 | ₩283,611 | ₩286,709 | -1.67% | 49.2만 |
|---|
| 2025.10.16 | ₩296,405 | ₩298,833 | ₩289,753 | ₩292,905 | -1.18% | 63.4만 |
|---|
| 2025.10.15 | ₩296,526 | ₩299,637 | ₩289,539 | ₩293,361 | -1.07% | 58만 |
|---|
| 2025.10.14 | ₩278,957 | ₩296,969 | ₩278,139 | ₩293,790 | +5.32% | 44.3만 |
|---|
| 2025.10.13 | ₩284,442 | ₩289,257 | ₩282,645 | ₩285,690 | +0.44% | 44만 |
|---|
| 2025.10.10 | ₩298,109 | ₩300,898 | ₩279,172 | ₩279,346 | -6.29% | 69.6만 |
|---|