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 | ₩476,375 | ₩493,621 | ₩470,045 | ₩490,416 | +2.95% | 84.4만 |
| 2026.10.08 | ₩485,534 | ₩489,383 | ₩472,459 | ₩477,327 | -1.69% | 79.7만 |
| 2026.10.07 | ₩504,792 | ₩507,742 | ₩483,778 | ₩490,993 | -2.73% | 81.1만 |
| 2026.10.06 | ₩509,633 | ₩521,193 | ₩505,087 | ₩515,092 | +1.07% | 53.4만 |
| 2026.10.05 | ₩514,113 | ₩516,111 | ₩502,298 | ₩505,704 | -1.64% | 55.6만 |
| 2026.10.02 | ₩506,589 | ₩516,312 | ₩502,901 | ₩511,927 | +1.05% | 46.7만 |
| 2026.10.01 | ₩481,900 | ₩505,047 | ₩476,630 | ₩497,912 | +3.32% | 53.1만 |
| 2026.09.30 | ₩492,749 | ₩492,749 | ₩482,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩482,235 |
| -2.13% |
| 42.8만 |
| 2026.09.29 | ₩493,433 | ₩497,416 | ₩485,789 | ₩489,571 | -0.78% | 36.8만 |
|---|
| 2026.09.28 | ₩490,067 | ₩497,041 | ₩481,766 | ₩489,048 | -0.21% | 69.2만 |
|---|
| 2026.09.25 | ₩487,761 | ₩498,073 | ₩484,636 | ₩492,763 | +1.03% | 27.1만 |
|---|
| 2026.09.24 | ₩481,766 | ₩488,176 | ₩480,331 | ₩484,569 | +0.58% | 24.1만 |
|---|
| 2026.09.23 | ₩482,785 | ₩497,805 | ₩479,030 | ₩490,630 | +1.63% | 36.4만 |
|---|
| 2026.09.22 | ₩482,329 | ₩492,870 | ₩475,087 | ₩485,575 | +0.67% | 53.2만 |
|---|
| 2026.09.21 | ₩467,819 | ₩478,668 | ₩462,803 | ₩476,496 | +1.85% | 58.2만 |
|---|
| 2026.09.18 | ₩456,567 | ₩462,776 | ₩451,149 | ₩461,529 | +1.09% | 63.7만 |
|---|
| 2026.09.17 | ₩461,717 | ₩463,071 | ₩450,184 | ₩455,052 | -1.44% | 32.5만 |
|---|
| 2026.09.16 | ₩454,609 | ₩459,142 | ₩443,519 | ₩449,688 | -1.08% | 53.8만 |
|---|
| 2026.09.15 | ₩453,657 | ₩455,521 | ₩443,076 | ₩448,534 | -1.13% | 36.8만 |
|---|
| 2026.09.14 | ₩458,807 | ₩460,497 | ₩447,099 | ₩451,579 | -1.58% | 58.7만 |
|---|
| 2026.09.11 | ₩469,656 | ₩480,881 | ₩464,815 | ₩477,850 | +1.74% | 46.8만 |
|---|
| 2026.09.10 | ₩469,375 | ₩474,202 | ₩459,424 | ₩461,328 | -1.71% | 70만 |
|---|
| 2026.09.09 | ₩480,465 | ₩485,575 | ₩474,766 | ₩476,764 | -0.77% | 52.5만 |
|---|
| 2026.09.08 | ₩476,710 | ₩490,134 | ₩476,710 | ₩483,013 | +1.32% | 77.7만 |
|---|
| 2026.09.04 | ₩454,167 | ₩471,762 | ₩454,167 | ₩471,332 | +3.78% | 46.8만 |
|---|
| 2026.09.03 | ₩449,004 | ₩455,307 | ₩440,139 | ₩453,778 | +1.06% | 36.3만 |
|---|
| 2026.09.02 | ₩441,185 | ₩453,925 | ₩439,656 | ₩446,389 | +1.18% | 52.1만 |
|---|
| 2026.09.01 | ₩449,755 | ₩454,837 | ₩441,574 | ₩445,235 | -1.00% | 52.8만 |
|---|
| 2026.08.31 | ₩452,490 | ₩457,882 | ₩451,941 | ₩456,500 | +0.89% | 32.5만 |
|---|
| 2026.08.28 | ₩472,110 | ₩474,927 | ₩449,969 | ₩451,163 | -4.44% | 50.1만 |
|---|
| 2026.08.27 | ₩469,039 | ₩474,672 | ₩461,851 | ₩470,260 | +0.26% | 44.2만 |
|---|
| 2026.08.26 | ₩456,728 | ₩468,583 | ₩456,728 | ₩466,156 | +2.06% | 36.4만 |
|---|
| 2026.08.25 | ₩460,698 | ₩460,698 | ₩450,600 | ₩454,556 | -1.33% | 41.4만 |
|---|
| 2026.08.24 | ₩465,418 | ₩466,075 | ₩450,613 | ₩451,954 | -2.89% | 51.4만 |
|---|
| 2026.08.21 | ₩458,740 | ₩469,173 | ₩456,205 | ₩468,221 | +2.07% | 70.2만 |
|---|
| 2026.08.20 | ₩453,349 | ₩461,274 | ₩450,036 | ₩453,402 | +0.01% | 46.5만 |
|---|
| 2026.08.19 | ₩472,861 | ₩473,049 | ₩454,019 | ₩461,127 | -2.48% | 60.4만 |
|---|
| 2026.08.18 | ₩488,793 | ₩493,474 | ₩467,953 | ₩468,248 | -4.20% | 50만 |
|---|
| 2026.08.17 | ₩487,023 | ₩500,313 | ₩484,730 | ₩500,165 | +2.70% | 42.3만 |
|---|
| 2026.08.14 | ₩481,364 | ₩486,232 | ₩478,494 | ₩484,864 | +0.73% | 32만 |
|---|
| 2026.08.13 | ₩491,449 | ₩493,702 | ₩481,444 | ₩481,994 | -1.92% | 52.2만 |
|---|
| 2026.08.12 | ₩503,156 | ₩505,060 | ₩488,605 | ₩488,954 | -2.82% | 53.7만 |
|---|
| 2026.08.11 | ₩496,410 | ₩506,442 | ₩490,470 | ₩491,060 | -1.08% | 44.5만 |
|---|
| 2026.08.10 | ₩491,663 | ₩498,114 | ₩486,098 | ₩491,569 | -0.02% | 47.5만 |
|---|
| 2026.08.07 | ₩503,223 | ₩505,785 | ₩487,063 | ₩487,801 | -3.06% | 43.7만 |
|---|
| 2026.08.06 | ₩504,443 | ₩516,808 | ₩496,008 | ₩498,570 | -1.16% | 53.7만 |
|---|
| 2026.08.05 | ₩501,882 | ₩513,979 | ₩499,347 | ₩500,326 | -0.31% | 64.1만 |
|---|
| 2026.08.04 | ₩494,131 | ₩503,304 | ₩486,460 | ₩501,694 | +1.53% | 87.3만 |
|---|
| 2026.08.03 | ₩457,426 | ₩486,071 | ₩457,426 | ₩484,569 | +5.93% | 60.4만 |
|---|
| 2026.07.31 | ₩473,720 | ₩479,634 | ₩457,224 | ₩460,644 | -2.76% | 58.5만 |
|---|
| 2026.07.30 | ₩450,586 | ₩471,507 | ₩445,812 | ₩459,544 | +1.99% | 120.8만 |
|---|
| 2026.07.29 | ₩439,066 | ₩444,404 | ₩413,774 | ₩414,873 | -5.51% | 131만 |
|---|
| 2026.07.28 | ₩446,134 | ₩449,835 | ₩439,120 | ₩443,452 | -0.60% | 100.1만 |
|---|
| 2026.07.27 | ₩446,912 | ₩454,287 | ₩434,842 | ₩453,456 | +1.46% | 100.7만 |
|---|
| 2026.07.24 | ₩440,756 | ₩448,440 | ₩436,505 | ₩445,879 | +1.16% | 68.2만 |
|---|
| 2026.07.23 | ₩440,005 | ₩447,703 | ₩439,026 | ₩443,438 | +0.78% | 47.1만 |
|---|
| 2026.07.22 | ₩436,076 | ₩447,314 | ₩434,909 | ₩443,291 | +1.65% | 45만 |
|---|
| 2026.07.21 | ₩438,396 | ₩441,990 | ₩426,997 | ₩441,427 | +0.69% | 48.1만 |
|---|
| 2026.07.20 | ₩444,538 | ₩445,638 | ₩426,943 | ₩427,868 | -3.75% | 55.6만 |
|---|
| 2026.07.17 | ₩427,533 | ₩444,337 | ₩421,257 | ₩439,683 | +2.84% | 76.9만 |
|---|
| 2026.07.16 | ₩445,168 | ₩450,720 | ₩436,787 | ₩438,141 | -1.58% | 79.7만 |
|---|
| 2026.07.15 | ₩458,177 | ₩458,659 | ₩445,423 | ₩451,538 | -1.45% | 112.5만 |
|---|
| 2026.07.14 | ₩459,008 | ₩461,368 | ₩447,381 | ₩456,152 | -0.62% | 72.7만 |
|---|
| 2026.07.13 | ₩447,193 | ₩448,896 | ₩438,128 | ₩443,680 | -0.79% | 58.7만 |
|---|
| 2026.07.10 | ₩438,329 | ₩451,431 | ₩433,259 | ₩449,285 | +2.50% | 96만 |
|---|
| 2026.07.09 | ₩434,721 | ₩441,628 | ₩430,899 | ₩441,091 | +1.47% | 84.1만 |
|---|
| 2026.07.08 | ₩409,415 | ₩425,575 | ₩409,415 | ₩423,979 | +3.56% | 98.6만 |
|---|
| 2026.07.07 | ₩417,059 | ₩417,059 | ₩401,838 | ₩411,990 | -1.22% | 66.7만 |
|---|
| 2026.07.06 | ₩415,182 | ₩429,062 | ₩414,444 | ₩425,106 | +2.39% | 94.2만 |
|---|
| 2026.07.02 | ₩432,522 | ₩437,578 | ₩410,448 | ₩412,902 | -4.54% | 96.7만 |
|---|
| 2026.07.01 | ₩455,964 | ₩457,077 | ₩429,679 | ₩430,095 | -5.67% | 81.7만 |
|---|
| 2026.06.30 | ₩462,240 | ₩469,281 | ₩462,240 | ₩463,246 | +0.22% | 94.1만 |
|---|
| 2026.06.29 | ₩462,736 | ₩474,712 | ₩454,234 | ₩460,604 | -0.46% | 74.7만 |
|---|
| 2026.06.26 | ₩471,949 | ₩475,919 | ₩459,840 | ₩465,794 | -1.30% | 90.1만 |
|---|
| 2026.06.25 | ₩481,511 | ₩493,366 | ₩474,015 | ₩479,473 | -0.42% | 64.9만 |
|---|
| 2026.06.24 | ₩474,216 | ₩480,559 | ₩465,754 | ₩472,016 | -0.46% | 41.8만 |
|---|
| 2026.06.23 | ₩475,543 | ₩484,019 | ₩467,873 | ₩473,518 | -0.43% | 44.3만 |
|---|
| 2026.06.22 | ₩491,180 | ₩497,631 | ₩486,044 | ₩495,820 | +0.94% | 39.4만 |
|---|
| 2026.06.18 | ₩483,831 | ₩495,177 | ₩483,228 | ₩489,973 | +1.27% | 69만 |
|---|
| 2026.06.17 | ₩480,009 | ₩485,870 | ₩471,252 | ₩471,896 | -1.69% | 48.1만 |
|---|
| 2026.06.16 | ₩471,641 | ₩484,395 | ₩471,440 | ₩477,863 | +1.32% | 46.7만 |
|---|
| 2026.06.15 | ₩476,831 | ₩483,523 | ₩465,982 | ₩466,411 | -2.19% | 30.4만 |
|---|
| 2026.06.12 | ₩466,344 | ₩468,758 | ₩459,343 | ₩465,043 | -0.28% | 37.1만 |
|---|
| 2026.06.11 | ₩456,138 | ₩465,552 | ₩448,722 | ₩461,610 | +1.20% | 67.6만 |
|---|
| 2026.06.10 | ₩474,578 | ₩481,136 | ₩446,858 | ₩448,172 | -5.56% | 51.5만 |
|---|
| 2026.06.09 | ₩481,914 | ₩490,765 | ₩460,671 | ₩476,482 | -1.13% | 56.1만 |
|---|
| 2026.06.08 | ₩481,511 | ₩485,145 | ₩471,708 | ₩473,706 | -1.62% | 68.3만 |
|---|
| 2026.06.05 | ₩481,404 | ₩485,534 | ₩468,033 | ₩475,155 | -1.30% | 48.5만 |
|---|
| 2026.06.04 | ₩494,198 | ₩496,263 | ₩487,157 | ₩489,933 | -0.86% | 55.8만 |
|---|
| 2026.06.03 | ₩496,947 | ₩506,790 | ₩496,303 | ₩502,258 | +1.07% | 67.4만 |
|---|
| 2026.06.02 | ₩479,795 | ₩499,669 | ₩479,795 | ₩498,355 | +3.87% | 46.9만 |
|---|
| 2026.06.01 | ₩476,402 | ₩485,736 | ₩472,191 | ₩477,005 | +0.13% | 30.8만 |
|---|
| 2026.05.29 | ₩486,808 | ₩496,062 | ₩482,222 | ₩484,354 | -0.50% | 39.7만 |
|---|
| 2026.05.28 | ₩495,552 | ₩495,633 | ₩480,264 | ₩488,579 | -1.41% | 39.2만 |
|---|
| 2026.05.27 | ₩502,901 | ₩505,945 | ₩486,192 | ₩494,278 | -1.71% | 31만 |
|---|
| 2026.05.26 | ₩493,514 | ₩502,486 | ₩490,456 | ₩500,152 | +1.35% | 46.5만 |
|---|
| 2026.05.22 | ₩479,848 | ₩493,299 | ₩471,614 | ₩487,573 | +1.61% | 39.4만 |
|---|
| 2026.05.21 | ₩465,526 | ₩476,375 | ₩463,206 | ₩475,074 | +2.05% | 49.2만 |
|---|
| 2026.05.20 | ₩458,297 | ₩469,763 | ₩453,536 | ₩469,348 | +2.41% | 72.6만 |
|---|
| 2026.05.19 | ₩458,337 | ₩462,508 | ₩442,043 | ₩452,021 | -1.38% | 61.5만 |
|---|
| 2026.05.18 | ₩482,423 | ₩485,467 | ₩465,499 | ₩466,478 | -3.31% | 33.4만 |
|---|
| 2026.05.15 | ₩486,366 | ₩487,331 | ₩476,134 | ₩481,069 | -1.09% | 60.8만 |
|---|
| 2026.05.14 | ₩486,902 | ₩501,560 | ₩482,611 | ₩498,945 | +2.47% | 85만 |
|---|
| 2026.05.13 | ₩490,657 | ₩490,657 | ₩478,051 | ₩483,456 | -1.47% | 52.6만 |
|---|
| 2026.05.12 | ₩490,282 | ₩498,436 | ₩474,149 | ₩485,776 | -0.92% | 93.5만 |
|---|
| 2026.05.11 | ₩482,302 | ₩493,326 | ₩480,036 | ₩491,234 | +1.85% | 78.6만 |
|---|
| 2026.05.08 | ₩477,609 | ₩486,084 | ₩473,357 | ₩476,496 | -0.23% | 65.1만 |
|---|
| 2026.05.07 | ₩493,406 | ₩494,721 | ₩466,384 | ₩470,555 | -4.63% | 72.9만 |
|---|
| 2026.05.06 | ₩478,762 | ₩487,519 | ₩474,296 | ₩486,969 | +1.71% | 83.8만 |
|---|
| 2026.05.05 | ₩471,869 | ₩476,817 | ₩465,150 | ₩470,166 | -0.36% | 48.4만 |
|---|
| 2026.05.04 | ₩473,143 | ₩476,724 | ₩455,682 | ₩464,895 | -1.74% | 48.1만 |
|---|
| 2026.05.01 | ₩472,539 | ₩476,603 | ₩452,812 | ₩475,530 | +0.63% | 76.4만 |
|---|
| 2026.04.30 | ₩470,206 | ₩476,831 | ₩448,387 | ₩468,194 | -0.43% | 159.4만 |
|---|
| 2026.04.29 | ₩409,295 | ₩411,574 | ₩398,942 | ₩409,388 | +0.02% | 129.7만 |
|---|
| 2026.04.28 | ₩419,500 | ₩420,372 | ₩405,231 | ₩410,944 | -2.04% | 88만 |
|---|
| 2026.04.27 | ₩426,246 | ₩430,483 | ₩413,680 | ₩423,201 | -0.71% | 55.7만 |
|---|
| 2026.04.24 | ₩428,163 | ₩431,985 | ₩422,383 | ₩424,690 | -0.81% | 48.2만 |
|---|
| 2026.04.23 | ₩423,778 | ₩433,166 | ₩420,533 | ₩426,715 | +0.69% | 62.6만 |
|---|
| 2026.04.22 | ₩441,091 | ₩442,553 | ₩420,130 | ₩421,699 | -4.40% | 45.5만 |
|---|
| 2026.04.21 | ₩434,359 | ₩439,482 | ₩429,531 | ₩435,298 | +0.22% | 31.8만 |
|---|
| 2026.04.20 | ₩426,608 | ₩434,145 | ₩424,958 | ₩432,897 | +1.47% | 38만 |
|---|
| 2026.04.17 | ₩419,809 | ₩434,963 | ₩417,073 | ₩427,882 | +1.92% | 49만 |
|---|
| 2026.04.16 | ₩410,046 | ₩413,506 | ₩405,110 | ₩412,875 | +0.69% | 44.2만 |
|---|
| 2026.04.15 | ₩414,042 | ₩414,632 | ₩407,122 | ₩410,274 | -0.91% | 56.5만 |
|---|
| 2026.04.14 | ₩410,837 | ₩418,414 | ₩405,151 | ₩415,879 | +1.23% | 43만 |
|---|
| 2026.04.13 | ₩405,312 | ₩411,306 | ₩401,047 | ₩408,423 | +0.77% | 40.8만 |
|---|
| 2026.04.10 | ₩403,917 | ₩409,308 | ₩401,221 | ₩407,028 | +0.77% | 38.7만 |
|---|
| 2026.04.09 | ₩391,767 | ₩407,283 | ₩391,606 | ₩401,677 | +2.53% | 50.4만 |
|---|
| 2026.04.08 | ₩397,761 | ₩406,733 | ₩391,499 | ₩392,290 | -1.38% | 71.4만 |
|---|
| 2026.04.07 | ₩371,436 | ₩377,163 | ₩366,984 | ₩373,582 | +0.58% | 44.3만 |
|---|
| 2026.04.06 | ₩371,181 | ₩376,371 | ₩367,628 | ₩374,319 | +0.85% | 36만 |
|---|
| 2026.04.02 | ₩365,602 | ₩382,205 | ₩358,200 | ₩372,080 | +1.77% | 45.3만 |
|---|
| 2026.04.01 | ₩369,331 | ₩382,527 | ₩365,442 | ₩378,799 | +2.56% | 51.2만 |
|---|
| 2026.03.31 | ₩352,004 | ₩369,599 | ₩349,885 | ₩366,944 | +4.24% | 60.4만 |
|---|
| 2026.03.30 | ₩354,968 | ₩354,968 | ₩343,676 | ₩344,843 | -2.85% | 39.7만 |
|---|
| 2026.03.27 | ₩351,843 | ₩357,932 | ₩348,812 | ₩351,535 | -0.09% | 42.1만 |
|---|
| 2026.03.26 | ₩362,759 | ₩369,076 | ₩355,665 | ₩356,698 | -1.67% | 55만 |
|---|
| 2026.03.25 | ₩371,570 | ₩376,237 | ₩366,796 | ₩371,155 | -0.11% | 43.6만 |
|---|
| 2026.03.24 | ₩350,663 | ₩367,319 | ₩350,596 | ₩366,783 | +4.60% | 46.4만 |
|---|
| 2026.03.23 | ₩348,075 | ₩361,539 | ₩345,218 | ₩355,276 | +2.07% | 59.7만 |
|---|
| 2026.03.20 | ₩345,017 | ₩349,215 | ₩331,968 | ₩335,294 | -2.82% | 96.5만 |
|---|
| 2026.03.19 | ₩330,855 | ₩347,257 | ₩327,328 | ₩346,050 | +4.59% | 54.8만 |
|---|
| 2026.03.18 | ₩349,818 | ₩354,150 | ₩337,306 | ₩337,467 | -3.53% | 63.2만 |
|---|
| 2026.03.17 | ₩349,738 | ₩353,023 | ₩343,461 | ₩350,127 | +0.11% | 41.4만 |
|---|
| 2026.03.16 | ₩349,979 | ₩349,979 | ₩341,074 | ₩346,063 | -1.12% | 56.3만 |
|---|
| 2026.03.13 | ₩347,860 | ₩353,680 | ₩339,653 | ₩343,461 | -1.26% | 61.5만 |
|---|
| 2026.03.12 | ₩361,539 | ₩361,539 | ₩341,879 | ₩345,580 | -4.41% | 161.5만 |
|---|
| 2026.03.11 | ₩357,167 | ₩362,049 | ₩348,477 | ₩355,746 | -0.40% | 42.7만 |
|---|
| 2026.03.10 | ₩360,077 | ₩369,907 | ₩356,845 | ₩360,976 | +0.25% | 53.9만 |
|---|
| 2026.03.09 | ₩346,130 | ₩362,491 | ₩334,758 | ₩359,259 | +3.79% | 84.2만 |
|---|
| 2026.03.06 | ₩366,635 | ₩368,405 | ₩353,734 | ₩354,217 | -3.39% | 57.2만 |
|---|
| 2026.03.05 | ₩380,864 | ₩392,947 | ₩369,626 | ₩377,967 | -0.76% | 59.4만 |
|---|
| 2026.03.04 | ₩390,640 | ₩394,918 | ₩381,494 | ₩384,324 | -1.62% | 36.1만 |
|---|
| 2026.03.03 | ₩382,205 | ₩390,157 | ₩373,729 | ₩387,006 | +1.26% | 77.3만 |
|---|
| 2026.03.02 | ₩382,701 | ₩399,840 | ₩376,774 | ₩396,742 | +3.67% | 51.7만 |
|---|
| 2026.02.27 | ₩390,922 | ₩390,922 | ₩377,323 | ₩388,240 | -0.69% | 71.1만 |
|---|
| 2026.02.26 | ₩401,288 | ₩401,382 | ₩384,150 | ₩396,742 | -1.13% | 39만 |
|---|
| 2026.02.25 | ₩398,351 | ₩400,873 | ₩390,225 | ₩398,781 | +0.11% | 40.8만 |
|---|
| 2026.02.24 | ₩386,000 | ₩401,436 | ₩386,000 | ₩396,648 | +2.76% | 44.7만 |
|---|
| 2026.02.23 | ₩394,436 | ₩400,296 | ₩382,071 | ₩384,230 | -2.59% | 55.6만 |
|---|
| 2026.02.20 | ₩400,685 | ₩408,369 | ₩392,934 | ₩398,284 | -0.60% | 62만 |
|---|
| 2026.02.19 | ₩402,321 | ₩405,003 | ₩396,621 | ₩402,401 | +0.02% | 36.8만 |
|---|
| 2026.02.18 | ₩403,260 | ₩412,902 | ₩398,070 | ₩404,654 | +0.35% | 60만 |
|---|
| 2026.02.17 | ₩408,758 | ₩414,377 | ₩403,233 | ₩403,555 | -1.27% | 59.2만 |
|---|
| 2026.02.13 | ₩393,832 | ₩412,473 | ₩390,117 | ₩411,843 | +4.57% | 68.7만 |
|---|
| 2026.02.12 | ₩407,444 | ₩427,667 | ₩394,529 | ₩396,568 | -2.67% | 109.4만 |
|---|
| 2026.02.11 | ₩387,489 | ₩409,683 | ₩387,489 | ₩406,264 | +4.85% | 110만 |
|---|
| 2026.02.10 | ₩371,007 | ₩393,242 | ₩361,848 | ₩383,278 | +3.31% | 175.6만 |
|---|
| 2026.02.09 | ₩422,746 | ₩428,713 | ₩402,066 | ₩404,587 | -4.30% | 124.2만 |
|---|
| 2026.02.06 | ₩408,369 | ₩427,466 | ₩405,727 | ₩422,799 | +3.53% | 89.8만 |
|---|
| 2026.02.05 | ₩395,186 | ₩406,197 | ₩394,288 | ₩401,637 | +1.63% | 71.6만 |
|---|
| 2026.02.04 | ₩409,697 | ₩424,449 | ₩391,592 | ₩404,158 | -1.35% | 114만 |
|---|
| 2026.02.03 | ₩401,583 | ₩409,871 | ₩399,894 | ₩407,243 | +1.41% | 53.1만 |
|---|
| 2026.02.02 | ₩387,837 | ₩406,049 | ₩387,676 | ₩399,371 | +2.97% | 77.7만 |
|---|
| 2026.01.30 | ₩386,027 | ₩392,934 | ₩383,063 | ₩388,146 | +0.55% | 32.8만 |
|---|
| 2026.01.29 | ₩391,941 | ₩395,200 | ₩381,937 | ₩391,981 | +0.01% | 35.7만 |
|---|
| 2026.01.28 | ₩386,537 | ₩393,188 | ₩383,908 | ₩390,654 | +1.07% | 31.7만 |
|---|
| 2026.01.27 | ₩383,948 | ₩387,542 | ₩379,657 | ₩385,973 | +0.53% | 24.4만 |
|---|
| 2026.01.26 | ₩385,558 | ₩389,165 | ₩381,280 | ₩384,605 | -0.25% | 31.8만 |
|---|
| 2026.01.23 | ₩388,025 | ₩388,951 | ₩378,222 | ₩384,096 | -1.01% | 34.3만 |
|---|
| 2026.01.22 | ₩387,314 | ₩390,265 | ₩382,674 | ₩389,098 | +0.46% | 39.1만 |
|---|
| 2026.01.21 | ₩374,695 | ₩388,119 | ₩371,611 | ₩382,795 | +2.16% | 46.6만 |
|---|
| 2026.01.20 | ₩370,752 | ₩377,525 | ₩367,654 | ₩370,350 | -0.11% | 30.5만 |
|---|
| 2026.01.16 | ₩380,743 | ₩382,473 | ₩372,066 | ₩377,686 | -0.80% | 52.3만 |
|---|
| 2026.01.15 | ₩375,352 | ₩381,937 | ₩375,164 | ₩380,743 | +1.44% | 61.5만 |
|---|
| 2026.01.14 | ₩370,739 | ₩372,938 | ₩364,141 | ₩371,007 | +0.07% | 34.2만 |
|---|
| 2026.01.13 | ₩369,720 | ₩373,850 | ₩367,011 | ₩371,168 | +0.39% | 47.6만 |
|---|
| 2026.01.12 | ₩358,656 | ₩369,948 | ₩355,156 | ₩366,890 | +2.30% | 47.3만 |
|---|
| 2026.01.09 | ₩360,252 | ₩364,570 | ₩358,106 | ₩361,150 | +0.25% | 35.5만 |
|---|
| 2026.01.08 | ₩352,849 | ₩362,478 | ₩351,159 | ₩358,776 | +1.68% | 46.5만 |
|---|
| 2026.01.07 | ₩364,033 | ₩366,273 | ₩350,730 | ₩352,983 | -3.04% | 45.3만 |
|---|
| 2026.01.06 | ₩355,665 | ₩366,447 | ₩352,299 | ₩365,267 | +2.70% | 54.7만 |
|---|
| 2026.01.05 | ₩340,364 | ₩361,432 | ₩340,364 | ₩357,878 | +5.15% | 70.2만 |
|---|
| 2026.01.02 | ₩329,702 | ₩340,913 | ₩328,978 | ₩338,111 | +2.55% | 47.1만 |
|---|
| 2025.12.31 | ₩334,423 | ₩335,469 | ₩326,805 | ₩328,079 | -1.90% | 40.8만 |
|---|
| 2025.12.30 | ₩337,467 | ₩337,909 | ₩334,061 | ₩334,986 | -0.74% | 20.6만 |
|---|
| 2025.12.29 | ₩339,666 | ₩341,208 | ₩335,616 | ₩337,789 | -0.55% | 26.1만 |
|---|
| 2025.12.26 | ₩340,511 | ₩341,141 | ₩337,909 | ₩340,592 | +0.02% | 17.6만 |
|---|
| 2025.12.24 | ₩340,471 | ₩342,094 | ₩336,702 | ₩341,571 | +0.32% | 15.6만 |
|---|
| 2025.12.23 | ₩339,613 | ₩341,571 | ₩336,635 | ₩338,727 | -0.26% | 27.1만 |
|---|
| 2025.12.22 | ₩341,517 | ₩345,580 | ₩336,193 | ₩341,316 | -0.06% | 50.6만 |
|---|
| 2025.12.19 | ₩329,018 | ₩337,212 | ₩326,202 | ₩337,158 | +2.47% | 83만 |
|---|
| 2025.12.18 | ₩342,000 | ₩342,912 | ₩327,114 | ₩327,878 | -4.13% | 91.6만 |
|---|
| 2025.12.17 | ₩346,640 | ₩350,247 | ₩330,896 | ₩335,791 | -3.13% | 69.2만 |
|---|
| 2025.12.16 | ₩347,900 | ₩350,945 | ₩341,316 | ₩346,559 | -0.39% | 53.9만 |
|---|
| 2025.12.15 | ₩352,876 | ₩353,332 | ₩338,647 | ₩347,123 | -1.63% | 80.3만 |
|---|
| 2025.12.12 | ₩372,817 | ₩372,817 | ₩344,816 | ₩349,201 | -6.33% | 81.7만 |
|---|
| 2025.12.11 | ₩371,423 | ₩374,212 | ₩365,670 | ₩372,040 | +0.17% | 37.7만 |
|---|
| 2025.12.10 | ₩355,826 | ₩372,737 | ₩353,814 | ₩371,450 | +4.39% | 51.9만 |
|---|
| 2025.12.09 | ₩361,070 | ₩365,039 | ₩356,443 | ₩356,443 | -1.28% | 50.8만 |
|---|
| 2025.12.08 | ₩367,292 | ₩370,216 | ₩361,231 | ₩361,620 | -1.54% | 42.5만 |
|---|
| 2025.12.05 | ₩363,913 | ₩368,848 | ₩362,156 | ₩366,595 | +0.74% | 27.9만 |
|---|
| 2025.12.04 | ₩362,692 | ₩366,581 | ₩361,713 | ₩363,832 | +0.31% | 32.7만 |
|---|
| 2025.12.03 | ₩357,583 | ₩364,771 | ₩353,198 | ₩362,853 | +1.47% | 34.2만 |
|---|
| 2025.12.02 | ₩358,267 | ₩360,748 | ₩353,975 | ₩357,167 | -0.31% | 38.7만 |
|---|
| 2025.12.01 | ₩353,935 | ₩362,464 | ₩352,809 | ₩356,832 | +0.82% | 50.6만 |
|---|
| 2025.11.28 | ₩357,006 | ₩360,050 | ₩353,385 | ₩358,616 | +0.45% | 27.2만 |
|---|
| 2025.11.26 | ₩351,132 | ₩358,428 | ₩348,759 | ₩354,820 | +1.05% | 43.6만 |
|---|
| 2025.11.25 | ₩342,094 | ₩350,073 | ₩337,614 | ₩348,853 | +1.98% | 48.1만 |
|---|
| 2025.11.24 | ₩337,145 | ₩343,233 | ₩325,880 | ₩341,343 | +1.25% | 39.6만 |
|---|
| 2025.11.21 | ₩331,580 | ₩339,720 | ₩322,594 | ₩337,400 | +1.76% | 72.6만 |
|---|
| 2025.11.20 | ₩343,059 | ₩350,515 | ₩329,528 | ₩331,217 | -3.45% | 62.1만 |
|---|
| 2025.11.19 | ₩337,909 | ₩347,270 | ₩335,576 | ₩338,432 | +0.15% | 67.8만 |
|---|
| 2025.11.18 | ₩329,233 | ₩336,126 | ₩327,208 | ₩333,953 | +1.43% | 59.5만 |
|---|
| 2025.11.17 | ₩347,351 | ₩348,249 | ₩328,991 | ₩332,371 | -4.31% | 90.9만 |
|---|
| 2025.11.14 | ₩337,816 | ₩353,519 | ₩336,394 | ₩344,320 | +1.93% | 69.7만 |
|---|
| 2025.11.13 | ₩355,048 | ₩359,769 | ₩342,751 | ₩346,009 | -2.55% | 102.6만 |
|---|
| 2025.11.12 | ₩347,377 | ₩359,259 | ₩347,377 | ₩358,267 | +3.13% | 83.2만 |
|---|
| 2025.11.11 | ₩348,397 | ₩349,684 | ₩344,762 | ₩345,996 | -0.69% | 33.4만 |
|---|
| 2025.11.10 | ₩346,398 | ₩352,312 | ₩341,343 | ₩349,469 | +0.89% | 42만 |
|---|
| 2025.11.07 | ₩339,076 | ₩345,339 | ₩335,858 | ₩342,550 | +1.02% | 43.6만 |
|---|
| 2025.11.06 | ₩347,471 | ₩350,945 | ₩338,339 | ₩345,165 | -0.66% | 48.7만 |
|---|
| 2025.11.05 | ₩339,532 | ₩348,571 | ₩338,486 | ₩344,105 | +1.35% | 43.4만 |
|---|
| 2025.11.04 | ₩343,515 | ₩346,935 | ₩336,340 | ₩338,111 | -1.57% | 67.7만 |
|---|
| 2025.11.03 | ₩347,579 | ₩350,663 | ₩341,490 | ₩350,355 | +0.80% | 70.9만 |
|---|
| 2025.10.31 | ₩335,066 | ₩353,198 | ₩333,779 | ₩348,048 | +3.87% | 120.3만 |
|---|
| 2025.10.30 | ₩309,063 | ₩347,136 | ₩296,953 | ₩338,312 | +9.46% | 195.6만 |
|---|
| 2025.10.29 | ₩296,967 | ₩308,044 | ₩296,095 | ₩306,153 | +3.09% | 156.9만 |
|---|
| 2025.10.28 | ₩298,388 | ₩300,534 | ₩294,526 | ₩296,068 | -0.78% | 73.1만 |
|---|
| 2025.10.27 | ₩305,791 | ₩306,931 | ₩298,133 | ₩299,018 | -2.21% | 54.7만 |
|---|
| 2025.10.24 | ₩299,354 | ₩303,498 | ₩298,415 | ₩302,465 | +1.04% | 45.5만 |
|---|
| 2025.10.23 | ₩287,700 | ₩295,518 | ₩287,700 | ₩294,593 | +2.40% | 33.9만 |
|---|
| 2025.10.22 | ₩296,135 | ₩298,857 | ₩286,292 | ₩286,439 | -3.27% | 48.3만 |
|---|
| 2025.10.21 | ₩292,125 | ₩298,656 | ₩291,482 | ₩295,652 | +1.21% | 24만 |
|---|
| 2025.10.20 | ₩290,891 | ₩294,807 | ₩289,389 | ₩293,493 | +0.89% | 41.9만 |
|---|
| 2025.10.17 | ₩291,562 | ₩296,403 | ₩283,596 | ₩286,694 | -1.67% | 49.2만 |
|---|
| 2025.10.16 | ₩296,390 | ₩298,817 | ₩289,738 | ₩292,890 | -1.18% | 63.4만 |
|---|
| 2025.10.15 | ₩296,511 | ₩299,622 | ₩289,524 | ₩293,346 | -1.07% | 58만 |
|---|
| 2025.10.14 | ₩278,943 | ₩296,953 | ₩278,125 | ₩293,775 | +5.32% | 44.3만 |
|---|
| 2025.10.13 | ₩284,428 | ₩289,242 | ₩282,631 | ₩285,675 | +0.44% | 44만 |
|---|
| 2025.10.10 | ₩298,093 | ₩300,882 | ₩279,157 | ₩279,331 | -6.29% | 69.6만 |
|---|