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 | ₩476,435 | ₩493,684 | ₩470,105 | ₩490,478 | +2.95% | 84.4만 |
| 2026.10.08 | ₩485,596 | ₩489,445 | ₩472,519 | ₩477,388 | -1.69% | 79.7만 |
| 2026.10.07 | ₩504,856 | ₩507,807 | ₩483,839 | ₩491,055 | -2.73% | 81.1만 |
| 2026.10.06 | ₩509,698 | ₩521,260 | ₩505,151 | ₩515,157 | +1.07% | 53.4만 |
| 2026.10.05 | ₩514,178 | ₩516,176 | ₩502,361 | ₩505,768 | -1.64% | 55.6만 |
| 2026.10.02 | ₩506,653 | ₩516,377 | ₩502,965 | ₩511,992 | +1.05% | 46.7만 |
| 2026.10.01 | ₩481,961 | ₩505,111 | ₩476,690 | ₩497,976 | +3.32% | 53.1만 |
| 2026.09.30 | ₩492,812 | ₩492,812 | ₩482,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩482,296 |
| -2.13% |
| 42.8만 |
| 2026.09.29 | ₩493,496 | ₩497,479 | ₩485,851 | ₩489,633 | -0.78% | 36.8만 |
|---|
| 2026.09.28 | ₩490,129 | ₩497,104 | ₩481,827 | ₩489,110 | -0.21% | 69.2만 |
|---|
| 2026.09.25 | ₩487,822 | ₩498,137 | ₩484,697 | ₩492,825 | +1.03% | 27.1만 |
|---|
| 2026.09.24 | ₩481,827 | ₩488,238 | ₩480,392 | ₩484,630 | +0.58% | 24.1만 |
|---|
| 2026.09.23 | ₩482,846 | ₩497,868 | ₩479,091 | ₩490,693 | +1.63% | 36.4만 |
|---|
| 2026.09.22 | ₩482,390 | ₩492,933 | ₩475,148 | ₩485,636 | +0.67% | 53.2만 |
|---|
| 2026.09.21 | ₩467,878 | ₩478,729 | ₩462,862 | ₩476,556 | +1.85% | 58.2만 |
|---|
| 2026.09.18 | ₩456,625 | ₩462,835 | ₩451,207 | ₩461,588 | +1.09% | 63.7만 |
|---|
| 2026.09.17 | ₩461,776 | ₩463,130 | ₩450,241 | ₩455,110 | -1.44% | 32.5만 |
|---|
| 2026.09.16 | ₩454,667 | ₩459,200 | ₩443,575 | ₩449,745 | -1.08% | 53.8만 |
|---|
| 2026.09.15 | ₩453,715 | ₩455,579 | ₩443,132 | ₩448,591 | -1.13% | 36.8만 |
|---|
| 2026.09.14 | ₩458,865 | ₩460,555 | ₩447,156 | ₩451,636 | -1.58% | 58.7만 |
|---|
| 2026.09.11 | ₩469,716 | ₩480,942 | ₩464,874 | ₩477,911 | +1.74% | 46.8만 |
|---|
| 2026.09.10 | ₩469,434 | ₩474,262 | ₩459,482 | ₩461,387 | -1.71% | 70만 |
|---|
| 2026.09.09 | ₩480,526 | ₩485,636 | ₩474,826 | ₩476,824 | -0.77% | 52.5만 |
|---|
| 2026.09.08 | ₩476,771 | ₩490,196 | ₩476,771 | ₩483,074 | +1.32% | 77.7만 |
|---|
| 2026.09.04 | ₩454,224 | ₩471,821 | ₩454,224 | ₩471,392 | +3.78% | 46.8만 |
|---|
| 2026.09.03 | ₩449,061 | ₩455,364 | ₩440,195 | ₩453,835 | +1.06% | 36.3만 |
|---|
| 2026.09.02 | ₩441,241 | ₩453,983 | ₩439,712 | ₩446,445 | +1.18% | 52.1만 |
|---|
| 2026.09.01 | ₩449,812 | ₩454,895 | ₩441,630 | ₩445,292 | -1.00% | 52.8만 |
|---|
| 2026.08.31 | ₩452,548 | ₩457,940 | ₩451,998 | ₩456,558 | +0.89% | 32.5만 |
|---|
| 2026.08.28 | ₩472,170 | ₩474,987 | ₩450,026 | ₩451,220 | -4.44% | 50.1만 |
|---|
| 2026.08.27 | ₩469,099 | ₩474,732 | ₩461,910 | ₩470,319 | +0.26% | 44.2만 |
|---|
| 2026.08.26 | ₩456,786 | ₩468,643 | ₩456,786 | ₩466,215 | +2.06% | 36.4만 |
|---|
| 2026.08.25 | ₩460,756 | ₩460,756 | ₩450,657 | ₩454,613 | -1.33% | 41.4만 |
|---|
| 2026.08.24 | ₩465,477 | ₩466,135 | ₩450,670 | ₩452,011 | -2.89% | 51.4만 |
|---|
| 2026.08.21 | ₩458,798 | ₩469,233 | ₩456,263 | ₩468,281 | +2.07% | 70.2만 |
|---|
| 2026.08.20 | ₩453,406 | ₩461,333 | ₩450,093 | ₩453,460 | +0.01% | 46.5만 |
|---|
| 2026.08.19 | ₩472,921 | ₩473,109 | ₩454,077 | ₩461,185 | -2.48% | 60.4만 |
|---|
| 2026.08.18 | ₩488,855 | ₩493,536 | ₩468,012 | ₩468,307 | -4.20% | 50만 |
|---|
| 2026.08.17 | ₩487,085 | ₩500,376 | ₩484,791 | ₩500,229 | +2.70% | 42.3만 |
|---|
| 2026.08.14 | ₩481,425 | ₩486,293 | ₩478,554 | ₩484,925 | +0.73% | 32만 |
|---|
| 2026.08.13 | ₩491,511 | ₩493,764 | ₩481,505 | ₩482,055 | -1.92% | 52.2만 |
|---|
| 2026.08.12 | ₩503,220 | ₩505,124 | ₩488,667 | ₩489,016 | -2.82% | 53.7만 |
|---|
| 2026.08.11 | ₩496,473 | ₩506,506 | ₩490,532 | ₩491,122 | -1.08% | 44.5만 |
|---|
| 2026.08.10 | ₩491,725 | ₩498,177 | ₩486,159 | ₩491,632 | -0.02% | 47.5만 |
|---|
| 2026.08.07 | ₩503,287 | ₩505,849 | ₩487,125 | ₩487,863 | -3.06% | 43.7만 |
|---|
| 2026.08.06 | ₩504,507 | ₩516,874 | ₩496,071 | ₩498,633 | -1.16% | 53.7만 |
|---|
| 2026.08.05 | ₩501,946 | ₩514,044 | ₩499,411 | ₩500,390 | -0.31% | 64.1만 |
|---|
| 2026.08.04 | ₩494,193 | ₩503,367 | ₩486,521 | ₩501,758 | +1.53% | 87.3만 |
|---|
| 2026.08.03 | ₩457,484 | ₩486,132 | ₩457,484 | ₩484,630 | +5.93% | 60.4만 |
|---|
| 2026.07.31 | ₩473,780 | ₩479,694 | ₩457,282 | ₩460,703 | -2.76% | 58.5만 |
|---|
| 2026.07.30 | ₩450,643 | ₩471,567 | ₩445,868 | ₩459,603 | +1.99% | 120.8만 |
|---|
| 2026.07.29 | ₩439,122 | ₩444,460 | ₩413,826 | ₩414,926 | -5.51% | 131만 |
|---|
| 2026.07.28 | ₩446,190 | ₩449,892 | ₩439,176 | ₩443,508 | -0.60% | 100.1만 |
|---|
| 2026.07.27 | ₩446,968 | ₩454,345 | ₩434,897 | ₩453,513 | +1.46% | 100.7만 |
|---|
| 2026.07.24 | ₩440,812 | ₩448,497 | ₩436,560 | ₩445,935 | +1.16% | 68.2만 |
|---|
| 2026.07.23 | ₩440,061 | ₩447,760 | ₩439,082 | ₩443,494 | +0.78% | 47.1만 |
|---|
| 2026.07.22 | ₩436,131 | ₩447,371 | ₩434,964 | ₩443,347 | +1.65% | 45만 |
|---|
| 2026.07.21 | ₩438,451 | ₩442,046 | ₩427,051 | ₩441,483 | +0.69% | 48.1만 |
|---|
| 2026.07.20 | ₩444,594 | ₩445,694 | ₩426,997 | ₩427,923 | -3.75% | 55.6만 |
|---|
| 2026.07.17 | ₩427,587 | ₩444,393 | ₩421,310 | ₩439,739 | +2.84% | 76.9만 |
|---|
| 2026.07.16 | ₩445,225 | ₩450,777 | ₩436,842 | ₩438,197 | -1.58% | 79.7만 |
|---|
| 2026.07.15 | ₩458,235 | ₩458,718 | ₩445,479 | ₩451,596 | -1.45% | 112.5만 |
|---|
| 2026.07.14 | ₩459,066 | ₩461,427 | ₩447,438 | ₩456,209 | -0.62% | 72.7만 |
|---|
| 2026.07.13 | ₩447,250 | ₩448,953 | ₩438,183 | ₩443,736 | -0.79% | 58.7만 |
|---|
| 2026.07.10 | ₩438,384 | ₩451,488 | ₩433,314 | ₩449,342 | +2.50% | 96만 |
|---|
| 2026.07.09 | ₩434,776 | ₩441,684 | ₩430,954 | ₩441,147 | +1.47% | 84.1만 |
|---|
| 2026.07.08 | ₩409,467 | ₩425,629 | ₩409,467 | ₩424,033 | +3.56% | 98.6만 |
|---|
| 2026.07.07 | ₩417,112 | ₩417,112 | ₩401,889 | ₩412,042 | -1.22% | 66.7만 |
|---|
| 2026.07.06 | ₩415,234 | ₩429,116 | ₩414,497 | ₩425,160 | +2.39% | 94.2만 |
|---|
| 2026.07.02 | ₩432,577 | ₩437,633 | ₩410,500 | ₩412,954 | -4.54% | 96.7만 |
|---|
| 2026.07.01 | ₩456,022 | ₩457,135 | ₩429,733 | ₩430,149 | -5.67% | 81.7만 |
|---|
| 2026.06.30 | ₩462,299 | ₩469,340 | ₩462,299 | ₩463,305 | +0.22% | 94.1만 |
|---|
| 2026.06.29 | ₩462,795 | ₩474,772 | ₩454,291 | ₩460,662 | -0.46% | 74.7만 |
|---|
| 2026.06.26 | ₩472,009 | ₩475,979 | ₩459,898 | ₩465,853 | -1.30% | 90.1만 |
|---|
| 2026.06.25 | ₩481,572 | ₩493,429 | ₩474,075 | ₩479,534 | -0.42% | 64.9만 |
|---|
| 2026.06.24 | ₩474,276 | ₩480,620 | ₩465,813 | ₩472,076 | -0.46% | 41.8만 |
|---|
| 2026.06.23 | ₩475,604 | ₩484,080 | ₩467,932 | ₩473,578 | -0.43% | 44.3만 |
|---|
| 2026.06.22 | ₩491,243 | ₩497,694 | ₩486,106 | ₩495,883 | +0.94% | 39.4만 |
|---|
| 2026.06.18 | ₩483,893 | ₩495,239 | ₩483,289 | ₩490,035 | +1.27% | 69만 |
|---|
| 2026.06.17 | ₩480,070 | ₩485,931 | ₩471,312 | ₩471,956 | -1.69% | 48.1만 |
|---|
| 2026.06.16 | ₩471,701 | ₩484,456 | ₩471,500 | ₩477,924 | +1.32% | 46.7만 |
|---|
| 2026.06.15 | ₩476,891 | ₩483,584 | ₩466,041 | ₩466,470 | -2.19% | 30.4만 |
|---|
| 2026.06.12 | ₩466,403 | ₩468,817 | ₩459,402 | ₩465,102 | -0.28% | 37.1만 |
|---|
| 2026.06.11 | ₩456,196 | ₩465,611 | ₩448,779 | ₩461,668 | +1.20% | 67.6만 |
|---|
| 2026.06.10 | ₩474,638 | ₩481,197 | ₩446,915 | ₩448,229 | -5.56% | 51.5만 |
|---|
| 2026.06.09 | ₩481,975 | ₩490,827 | ₩460,729 | ₩476,543 | -1.13% | 56.1만 |
|---|
| 2026.06.08 | ₩481,572 | ₩485,207 | ₩471,768 | ₩473,766 | -1.62% | 68.3만 |
|---|
| 2026.06.05 | ₩481,465 | ₩485,596 | ₩468,093 | ₩475,215 | -1.30% | 48.5만 |
|---|
| 2026.06.04 | ₩494,260 | ₩496,326 | ₩487,219 | ₩489,995 | -0.86% | 55.8만 |
|---|
| 2026.06.03 | ₩497,010 | ₩506,855 | ₩496,366 | ₩502,321 | +1.07% | 67.4만 |
|---|
| 2026.06.02 | ₩479,855 | ₩499,733 | ₩479,855 | ₩498,418 | +3.87% | 46.9만 |
|---|
| 2026.06.01 | ₩476,462 | ₩485,797 | ₩472,251 | ₩477,066 | +0.13% | 30.8만 |
|---|
| 2026.05.29 | ₩486,870 | ₩496,125 | ₩482,283 | ₩484,416 | -0.50% | 39.7만 |
|---|
| 2026.05.28 | ₩495,615 | ₩495,695 | ₩480,325 | ₩488,641 | -1.41% | 39.2만 |
|---|
| 2026.05.27 | ₩502,965 | ₩506,010 | ₩486,253 | ₩494,341 | -1.71% | 31만 |
|---|
| 2026.05.26 | ₩493,576 | ₩502,549 | ₩490,518 | ₩500,215 | +1.35% | 46.5만 |
|---|
| 2026.05.22 | ₩479,909 | ₩493,362 | ₩471,674 | ₩487,635 | +1.61% | 39.4만 |
|---|
| 2026.05.21 | ₩465,585 | ₩476,435 | ₩463,264 | ₩475,134 | +2.05% | 49.2만 |
|---|
| 2026.05.20 | ₩458,355 | ₩469,823 | ₩453,594 | ₩469,407 | +2.41% | 72.6만 |
|---|
| 2026.05.19 | ₩458,396 | ₩462,567 | ₩442,100 | ₩452,078 | -1.38% | 61.5만 |
|---|
| 2026.05.18 | ₩482,484 | ₩485,529 | ₩465,558 | ₩466,537 | -3.31% | 33.4만 |
|---|
| 2026.05.15 | ₩486,428 | ₩487,393 | ₩476,194 | ₩481,130 | -1.09% | 60.8만 |
|---|
| 2026.05.14 | ₩486,964 | ₩501,624 | ₩482,672 | ₩499,008 | +2.47% | 85만 |
|---|
| 2026.05.13 | ₩490,719 | ₩490,719 | ₩478,112 | ₩483,517 | -1.47% | 52.6만 |
|---|
| 2026.05.12 | ₩490,344 | ₩498,499 | ₩474,209 | ₩485,837 | -0.92% | 93.5만 |
|---|
| 2026.05.11 | ₩482,364 | ₩493,389 | ₩480,097 | ₩491,296 | +1.85% | 78.6만 |
|---|
| 2026.05.08 | ₩477,669 | ₩486,146 | ₩473,417 | ₩476,556 | -0.23% | 65.1만 |
|---|
| 2026.05.07 | ₩493,469 | ₩494,783 | ₩466,443 | ₩470,614 | -4.63% | 72.9만 |
|---|
| 2026.05.06 | ₩478,823 | ₩487,581 | ₩474,356 | ₩487,031 | +1.71% | 83.8만 |
|---|
| 2026.05.05 | ₩471,929 | ₩476,878 | ₩465,209 | ₩470,225 | -0.36% | 48.4만 |
|---|
| 2026.05.04 | ₩473,203 | ₩476,784 | ₩455,740 | ₩464,954 | -1.74% | 48.1만 |
|---|
| 2026.05.01 | ₩472,599 | ₩476,663 | ₩452,870 | ₩475,590 | +0.63% | 76.4만 |
|---|
| 2026.04.30 | ₩470,266 | ₩476,891 | ₩448,444 | ₩468,254 | -0.43% | 159.4만 |
|---|
| 2026.04.29 | ₩409,346 | ₩411,627 | ₩398,992 | ₩409,440 | +0.02% | 129.7만 |
|---|
| 2026.04.28 | ₩419,553 | ₩420,425 | ₩405,283 | ₩410,996 | -2.04% | 88만 |
|---|
| 2026.04.27 | ₩426,300 | ₩430,538 | ₩413,732 | ₩423,255 | -0.71% | 55.7만 |
|---|
| 2026.04.24 | ₩428,218 | ₩432,040 | ₩422,437 | ₩424,744 | -0.81% | 48.2만 |
|---|
| 2026.04.23 | ₩423,832 | ₩433,221 | ₩420,586 | ₩426,769 | +0.69% | 62.6만 |
|---|
| 2026.04.22 | ₩441,147 | ₩442,609 | ₩420,184 | ₩421,753 | -4.40% | 45.5만 |
|---|
| 2026.04.21 | ₩434,414 | ₩439,538 | ₩429,586 | ₩435,353 | +0.22% | 31.8만 |
|---|
| 2026.04.20 | ₩426,662 | ₩434,200 | ₩425,012 | ₩432,952 | +1.47% | 38만 |
|---|
| 2026.04.17 | ₩419,862 | ₩435,018 | ₩417,126 | ₩427,936 | +1.92% | 49만 |
|---|
| 2026.04.16 | ₩410,098 | ₩413,558 | ₩405,162 | ₩412,928 | +0.69% | 44.2만 |
|---|
| 2026.04.15 | ₩414,094 | ₩414,685 | ₩407,174 | ₩410,326 | -0.91% | 56.5만 |
|---|
| 2026.04.14 | ₩410,889 | ₩418,467 | ₩405,202 | ₩415,932 | +1.23% | 43만 |
|---|
| 2026.04.13 | ₩405,363 | ₩411,358 | ₩401,098 | ₩408,475 | +0.77% | 40.8만 |
|---|
| 2026.04.10 | ₩403,968 | ₩409,360 | ₩401,272 | ₩407,080 | +0.77% | 38.7만 |
|---|
| 2026.04.09 | ₩391,816 | ₩407,335 | ₩391,656 | ₩401,728 | +2.53% | 50.4만 |
|---|
| 2026.04.08 | ₩397,812 | ₩406,785 | ₩391,548 | ₩392,340 | -1.38% | 71.4만 |
|---|
| 2026.04.07 | ₩371,483 | ₩377,210 | ₩367,030 | ₩373,629 | +0.58% | 44.3만 |
|---|
| 2026.04.06 | ₩371,228 | ₩376,419 | ₩367,674 | ₩374,367 | +0.85% | 36만 |
|---|
| 2026.04.02 | ₩365,649 | ₩382,253 | ₩358,245 | ₩372,127 | +1.77% | 45.3만 |
|---|
| 2026.04.01 | ₩369,377 | ₩382,575 | ₩365,488 | ₩378,847 | +2.56% | 51.2만 |
|---|
| 2026.03.31 | ₩352,049 | ₩369,646 | ₩349,930 | ₩366,990 | +4.24% | 60.4만 |
|---|
| 2026.03.30 | ₩355,013 | ₩355,013 | ₩343,720 | ₩344,886 | -2.85% | 39.7만 |
|---|
| 2026.03.27 | ₩351,888 | ₩357,977 | ₩348,857 | ₩351,579 | -0.09% | 42.1만 |
|---|
| 2026.03.26 | ₩362,805 | ₩369,123 | ₩355,710 | ₩356,743 | -1.67% | 55만 |
|---|
| 2026.03.25 | ₩371,617 | ₩376,285 | ₩366,843 | ₩371,202 | -0.11% | 43.6만 |
|---|
| 2026.03.24 | ₩350,707 | ₩367,366 | ₩350,640 | ₩366,829 | +4.60% | 46.4만 |
|---|
| 2026.03.23 | ₩348,119 | ₩361,585 | ₩345,262 | ₩355,321 | +2.07% | 59.7만 |
|---|
| 2026.03.20 | ₩345,061 | ₩349,259 | ₩332,011 | ₩335,337 | -2.82% | 96.5만 |
|---|
| 2026.03.19 | ₩330,897 | ₩347,301 | ₩327,370 | ₩346,094 | +4.59% | 54.8만 |
|---|
| 2026.03.18 | ₩349,862 | ₩354,195 | ₩337,349 | ₩337,510 | -3.53% | 63.2만 |
|---|
| 2026.03.17 | ₩349,782 | ₩353,068 | ₩343,505 | ₩350,171 | +0.11% | 41.4만 |
|---|
| 2026.03.16 | ₩350,023 | ₩350,023 | ₩341,118 | ₩346,107 | -1.12% | 56.3만 |
|---|
| 2026.03.13 | ₩347,904 | ₩353,725 | ₩339,696 | ₩343,505 | -1.26% | 61.5만 |
|---|
| 2026.03.12 | ₩361,585 | ₩361,585 | ₩341,922 | ₩345,624 | -4.41% | 161.5만 |
|---|
| 2026.03.11 | ₩357,212 | ₩362,095 | ₩348,521 | ₩355,791 | -0.40% | 42.7만 |
|---|
| 2026.03.10 | ₩360,123 | ₩369,954 | ₩356,891 | ₩361,022 | +0.25% | 53.9만 |
|---|
| 2026.03.09 | ₩346,174 | ₩362,537 | ₩334,800 | ₩359,305 | +3.79% | 84.2만 |
|---|
| 2026.03.06 | ₩366,682 | ₩368,452 | ₩353,779 | ₩354,262 | -3.39% | 57.2만 |
|---|
| 2026.03.05 | ₩380,912 | ₩392,997 | ₩369,673 | ₩378,015 | -0.76% | 59.4만 |
|---|
| 2026.03.04 | ₩390,690 | ₩394,968 | ₩381,543 | ₩384,373 | -1.62% | 36.1만 |
|---|
| 2026.03.03 | ₩382,253 | ₩390,207 | ₩373,777 | ₩387,055 | +1.26% | 77.3만 |
|---|
| 2026.03.02 | ₩382,750 | ₩399,891 | ₩376,821 | ₩396,792 | +3.67% | 51.7만 |
|---|
| 2026.02.27 | ₩390,971 | ₩390,971 | ₩377,371 | ₩388,289 | -0.69% | 71.1만 |
|---|
| 2026.02.26 | ₩401,339 | ₩401,433 | ₩384,198 | ₩396,792 | -1.13% | 39만 |
|---|
| 2026.02.25 | ₩398,402 | ₩400,923 | ₩390,274 | ₩398,831 | +0.11% | 40.8만 |
|---|
| 2026.02.24 | ₩386,049 | ₩401,487 | ₩386,049 | ₩396,699 | +2.76% | 44.7만 |
|---|
| 2026.02.23 | ₩394,486 | ₩400,347 | ₩382,119 | ₩384,279 | -2.59% | 55.6만 |
|---|
| 2026.02.20 | ₩400,736 | ₩408,421 | ₩392,983 | ₩398,335 | -0.60% | 62만 |
|---|
| 2026.02.19 | ₩402,372 | ₩405,054 | ₩396,672 | ₩402,452 | +0.02% | 36.8만 |
|---|
| 2026.02.18 | ₩403,311 | ₩412,954 | ₩398,120 | ₩404,706 | +0.35% | 60만 |
|---|
| 2026.02.17 | ₩408,810 | ₩414,430 | ₩403,284 | ₩403,606 | -1.27% | 59.2만 |
|---|
| 2026.02.13 | ₩393,882 | ₩412,525 | ₩390,167 | ₩411,895 | +4.57% | 68.7만 |
|---|
| 2026.02.12 | ₩407,496 | ₩427,721 | ₩394,579 | ₩396,618 | -2.67% | 109.4만 |
|---|
| 2026.02.11 | ₩387,538 | ₩409,735 | ₩387,538 | ₩406,315 | +4.85% | 110만 |
|---|
| 2026.02.10 | ₩371,054 | ₩393,292 | ₩361,893 | ₩383,326 | +3.31% | 175.6만 |
|---|
| 2026.02.09 | ₩422,799 | ₩428,768 | ₩402,117 | ₩404,639 | -4.30% | 124.2만 |
|---|
| 2026.02.06 | ₩408,421 | ₩427,520 | ₩405,779 | ₩422,853 | +3.53% | 89.8만 |
|---|
| 2026.02.05 | ₩395,237 | ₩406,248 | ₩394,338 | ₩401,688 | +1.63% | 71.6만 |
|---|
| 2026.02.04 | ₩409,749 | ₩424,502 | ₩391,642 | ₩404,209 | -1.35% | 114만 |
|---|
| 2026.02.03 | ₩401,634 | ₩409,923 | ₩399,944 | ₩407,294 | +1.41% | 53.1만 |
|---|
| 2026.02.02 | ₩387,887 | ₩406,101 | ₩387,726 | ₩399,421 | +2.97% | 77.7만 |
|---|
| 2026.01.30 | ₩386,076 | ₩392,983 | ₩383,112 | ₩388,195 | +0.55% | 32.8만 |
|---|
| 2026.01.29 | ₩391,991 | ₩395,250 | ₩381,985 | ₩392,031 | +0.01% | 35.7만 |
|---|
| 2026.01.28 | ₩386,586 | ₩393,238 | ₩383,957 | ₩390,703 | +1.07% | 31.7만 |
|---|
| 2026.01.27 | ₩383,997 | ₩387,592 | ₩379,705 | ₩386,022 | +0.53% | 24.4만 |
|---|
| 2026.01.26 | ₩385,607 | ₩389,214 | ₩381,328 | ₩384,654 | -0.25% | 31.8만 |
|---|
| 2026.01.23 | ₩388,074 | ₩389,000 | ₩378,270 | ₩384,145 | -1.01% | 34.3만 |
|---|
| 2026.01.22 | ₩387,364 | ₩390,314 | ₩382,723 | ₩389,147 | +0.46% | 39.1만 |
|---|
| 2026.01.21 | ₩374,742 | ₩388,168 | ₩371,658 | ₩382,844 | +2.16% | 46.6만 |
|---|
| 2026.01.20 | ₩370,799 | ₩377,572 | ₩367,701 | ₩370,397 | -0.11% | 30.5만 |
|---|
| 2026.01.16 | ₩380,791 | ₩382,522 | ₩372,114 | ₩377,733 | -0.80% | 52.3만 |
|---|
| 2026.01.15 | ₩375,400 | ₩381,985 | ₩375,212 | ₩380,791 | +1.44% | 61.5만 |
|---|
| 2026.01.14 | ₩370,786 | ₩372,985 | ₩364,187 | ₩371,054 | +0.07% | 34.2만 |
|---|
| 2026.01.13 | ₩369,766 | ₩373,897 | ₩367,057 | ₩371,215 | +0.39% | 47.6만 |
|---|
| 2026.01.12 | ₩358,701 | ₩369,994 | ₩355,201 | ₩366,936 | +2.30% | 47.3만 |
|---|
| 2026.01.09 | ₩360,297 | ₩364,616 | ₩358,151 | ₩361,196 | +0.25% | 35.5만 |
|---|
| 2026.01.08 | ₩352,894 | ₩362,524 | ₩351,204 | ₩358,822 | +1.68% | 46.5만 |
|---|
| 2026.01.07 | ₩364,080 | ₩366,319 | ₩350,774 | ₩353,028 | -3.04% | 45.3만 |
|---|
| 2026.01.06 | ₩355,710 | ₩366,494 | ₩352,344 | ₩365,314 | +2.70% | 54.7만 |
|---|
| 2026.01.05 | ₩340,407 | ₩361,478 | ₩340,407 | ₩357,923 | +5.15% | 70.2만 |
|---|
| 2026.01.02 | ₩329,744 | ₩340,957 | ₩329,020 | ₩338,153 | +2.55% | 47.1만 |
|---|
| 2025.12.31 | ₩334,465 | ₩335,511 | ₩326,847 | ₩328,121 | -1.90% | 40.8만 |
|---|
| 2025.12.30 | ₩337,510 | ₩337,952 | ₩334,103 | ₩335,028 | -0.74% | 20.6만 |
|---|
| 2025.12.29 | ₩339,709 | ₩341,252 | ₩335,659 | ₩337,832 | -0.55% | 26.1만 |
|---|
| 2025.12.26 | ₩340,554 | ₩341,185 | ₩337,952 | ₩340,635 | +0.02% | 17.6만 |
|---|
| 2025.12.24 | ₩340,514 | ₩342,137 | ₩336,745 | ₩341,614 | +0.32% | 15.6만 |
|---|
| 2025.12.23 | ₩339,656 | ₩341,614 | ₩336,678 | ₩338,770 | -0.26% | 27.1만 |
|---|
| 2025.12.22 | ₩341,560 | ₩345,624 | ₩336,235 | ₩341,359 | -0.06% | 50.6만 |
|---|
| 2025.12.19 | ₩329,060 | ₩337,255 | ₩326,243 | ₩337,201 | +2.47% | 83만 |
|---|
| 2025.12.18 | ₩342,043 | ₩342,955 | ₩327,155 | ₩327,920 | -4.13% | 91.6만 |
|---|
| 2025.12.17 | ₩346,684 | ₩350,292 | ₩330,938 | ₩335,833 | -3.13% | 69.2만 |
|---|
| 2025.12.16 | ₩347,944 | ₩350,989 | ₩341,359 | ₩346,603 | -0.39% | 53.9만 |
|---|
| 2025.12.15 | ₩352,920 | ₩353,377 | ₩338,690 | ₩347,167 | -1.63% | 80.3만 |
|---|
| 2025.12.12 | ₩372,865 | ₩372,865 | ₩344,860 | ₩349,246 | -6.33% | 81.7만 |
|---|
| 2025.12.11 | ₩371,470 | ₩374,260 | ₩365,716 | ₩372,087 | +0.17% | 37.7만 |
|---|
| 2025.12.10 | ₩355,871 | ₩372,784 | ₩353,859 | ₩371,497 | +4.39% | 51.9만 |
|---|
| 2025.12.09 | ₩361,115 | ₩365,086 | ₩356,488 | ₩356,488 | -1.28% | 50.8만 |
|---|
| 2025.12.08 | ₩367,339 | ₩370,263 | ₩361,276 | ₩361,665 | -1.54% | 42.5만 |
|---|
| 2025.12.05 | ₩363,959 | ₩368,895 | ₩362,202 | ₩366,641 | +0.74% | 27.9만 |
|---|
| 2025.12.04 | ₩362,738 | ₩366,628 | ₩361,759 | ₩363,878 | +0.31% | 32.7만 |
|---|
| 2025.12.03 | ₩357,628 | ₩364,817 | ₩353,242 | ₩362,899 | +1.47% | 34.2만 |
|---|
| 2025.12.02 | ₩358,312 | ₩360,794 | ₩354,020 | ₩357,212 | -0.31% | 38.7만 |
|---|
| 2025.12.01 | ₩353,980 | ₩362,510 | ₩352,853 | ₩356,877 | +0.82% | 50.6만 |
|---|
| 2025.11.28 | ₩357,051 | ₩360,096 | ₩353,430 | ₩358,661 | +0.45% | 27.2만 |
|---|
| 2025.11.26 | ₩351,177 | ₩358,473 | ₩348,803 | ₩354,865 | +1.05% | 43.6만 |
|---|
| 2025.11.25 | ₩342,137 | ₩350,117 | ₩337,657 | ₩348,897 | +1.98% | 48.1만 |
|---|
| 2025.11.24 | ₩337,188 | ₩343,277 | ₩325,921 | ₩341,386 | +1.25% | 39.6만 |
|---|
| 2025.11.21 | ₩331,622 | ₩339,763 | ₩322,635 | ₩337,443 | +1.76% | 72.6만 |
|---|
| 2025.11.20 | ₩343,103 | ₩350,560 | ₩329,569 | ₩331,259 | -3.45% | 62.1만 |
|---|
| 2025.11.19 | ₩337,952 | ₩347,314 | ₩335,618 | ₩338,475 | +0.15% | 67.8만 |
|---|
| 2025.11.18 | ₩329,274 | ₩336,168 | ₩327,249 | ₩333,996 | +1.43% | 59.5만 |
|---|
| 2025.11.17 | ₩347,395 | ₩348,293 | ₩329,033 | ₩332,413 | -4.31% | 90.9만 |
|---|
| 2025.11.14 | ₩337,858 | ₩353,564 | ₩336,437 | ₩344,363 | +1.93% | 69.7만 |
|---|
| 2025.11.13 | ₩355,093 | ₩359,814 | ₩342,794 | ₩346,053 | -2.55% | 102.6만 |
|---|
| 2025.11.12 | ₩347,421 | ₩359,305 | ₩347,421 | ₩358,312 | +3.13% | 83.2만 |
|---|
| 2025.11.11 | ₩348,441 | ₩349,728 | ₩344,806 | ₩346,040 | -0.69% | 33.4만 |
|---|
| 2025.11.10 | ₩346,442 | ₩352,357 | ₩341,386 | ₩349,514 | +0.89% | 42만 |
|---|
| 2025.11.07 | ₩339,119 | ₩345,383 | ₩335,900 | ₩342,593 | +1.02% | 43.6만 |
|---|
| 2025.11.06 | ₩347,515 | ₩350,989 | ₩338,381 | ₩345,208 | -0.66% | 48.7만 |
|---|
| 2025.11.05 | ₩339,575 | ₩348,615 | ₩338,529 | ₩344,149 | +1.35% | 43.4만 |
|---|
| 2025.11.04 | ₩343,559 | ₩346,979 | ₩336,383 | ₩338,153 | -1.57% | 67.7만 |
|---|
| 2025.11.03 | ₩347,623 | ₩350,707 | ₩341,533 | ₩350,399 | +0.80% | 70.9만 |
|---|
| 2025.10.31 | ₩335,109 | ₩353,242 | ₩333,821 | ₩348,092 | +3.87% | 120.3만 |
|---|
| 2025.10.30 | ₩309,102 | ₩347,180 | ₩296,991 | ₩338,355 | +9.46% | 195.6만 |
|---|
| 2025.10.29 | ₩297,004 | ₩308,083 | ₩296,132 | ₩306,192 | +3.09% | 156.9만 |
|---|
| 2025.10.28 | ₩298,426 | ₩300,572 | ₩294,563 | ₩296,106 | -0.78% | 73.1만 |
|---|
| 2025.10.27 | ₩305,830 | ₩306,970 | ₩298,171 | ₩299,056 | -2.21% | 54.7만 |
|---|
| 2025.10.24 | ₩299,392 | ₩303,536 | ₩298,453 | ₩302,503 | +1.04% | 45.5만 |
|---|
| 2025.10.23 | ₩287,736 | ₩295,556 | ₩287,736 | ₩294,630 | +2.40% | 33.9만 |
|---|
| 2025.10.22 | ₩296,173 | ₩298,895 | ₩286,328 | ₩286,475 | -3.27% | 48.3만 |
|---|
| 2025.10.21 | ₩292,162 | ₩298,694 | ₩291,519 | ₩295,690 | +1.21% | 24만 |
|---|
| 2025.10.20 | ₩290,928 | ₩294,845 | ₩289,426 | ₩293,530 | +0.89% | 41.9만 |
|---|
| 2025.10.17 | ₩291,599 | ₩296,441 | ₩283,632 | ₩286,730 | -1.67% | 49.2만 |
|---|
| 2025.10.16 | ₩296,427 | ₩298,855 | ₩289,775 | ₩292,927 | -1.18% | 63.4만 |
|---|
| 2025.10.15 | ₩296,548 | ₩299,660 | ₩289,560 | ₩293,383 | -1.07% | 58만 |
|---|
| 2025.10.14 | ₩278,978 | ₩296,991 | ₩278,160 | ₩293,812 | +5.32% | 44.3만 |
|---|
| 2025.10.13 | ₩284,464 | ₩289,279 | ₩282,666 | ₩285,711 | +0.44% | 44만 |
|---|
| 2025.10.10 | ₩298,131 | ₩300,921 | ₩279,193 | ₩279,367 | -6.29% | 69.6만 |
|---|