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 | ₩476,460 | ₩493,709 | ₩470,129 | ₩490,504 | +2.95% | 84.4만 |
| 2026.10.08 | ₩485,621 | ₩489,471 | ₩472,543 | ₩477,412 | -1.69% | 79.7만 |
| 2026.10.07 | ₩504,883 | ₩507,833 | ₩483,864 | ₩491,080 | -2.73% | 81.1만 |
| 2026.10.06 | ₩509,725 | ₩521,287 | ₩505,178 | ₩515,184 | +1.07% | 53.4만 |
| 2026.10.05 | ₩514,205 | ₩516,203 | ₩502,388 | ₩505,795 | -1.64% | 55.6만 |
| 2026.10.02 | ₩506,680 | ₩516,404 | ₩502,991 | ₩512,018 | +1.05% | 46.7만 |
| 2026.10.01 | ₩481,986 | ₩505,137 | ₩476,715 | ₩498,002 | +3.32% | 53.1만 |
| 2026.09.30 | ₩492,838 | ₩492,838 | ₩482,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩482,322 |
| -2.13% |
| 42.8만 |
| 2026.09.29 | ₩493,522 | ₩497,505 | ₩485,876 | ₩489,659 | -0.78% | 36.8만 |
|---|
| 2026.09.28 | ₩490,155 | ₩497,130 | ₩481,852 | ₩489,136 | -0.21% | 69.2만 |
|---|
| 2026.09.25 | ₩487,848 | ₩498,163 | ₩484,723 | ₩492,851 | +1.03% | 27.1만 |
|---|
| 2026.09.24 | ₩481,852 | ₩488,264 | ₩480,417 | ₩484,656 | +0.58% | 24.1만 |
|---|
| 2026.09.23 | ₩482,872 | ₩497,894 | ₩479,116 | ₩490,718 | +1.63% | 36.4만 |
|---|
| 2026.09.22 | ₩482,416 | ₩492,958 | ₩475,172 | ₩485,662 | +0.67% | 53.2만 |
|---|
| 2026.09.21 | ₩467,903 | ₩478,754 | ₩462,886 | ₩476,581 | +1.85% | 58.2만 |
|---|
| 2026.09.18 | ₩456,649 | ₩462,859 | ₩451,230 | ₩461,612 | +1.09% | 63.7만 |
|---|
| 2026.09.17 | ₩461,800 | ₩463,154 | ₩450,264 | ₩455,133 | -1.44% | 32.5만 |
|---|
| 2026.09.16 | ₩454,691 | ₩459,224 | ₩443,598 | ₩449,768 | -1.08% | 53.8만 |
|---|
| 2026.09.15 | ₩453,738 | ₩455,603 | ₩443,155 | ₩448,615 | -1.13% | 36.8만 |
|---|
| 2026.09.14 | ₩458,889 | ₩460,579 | ₩447,179 | ₩451,659 | -1.58% | 58.7만 |
|---|
| 2026.09.11 | ₩469,740 | ₩480,967 | ₩464,898 | ₩477,936 | +1.74% | 46.8만 |
|---|
| 2026.09.10 | ₩469,459 | ₩474,287 | ₩459,506 | ₩461,411 | -1.71% | 70만 |
|---|
| 2026.09.09 | ₩480,551 | ₩485,662 | ₩474,851 | ₩476,849 | -0.77% | 52.5만 |
|---|
| 2026.09.08 | ₩476,795 | ₩490,222 | ₩476,795 | ₩483,100 | +1.32% | 77.7만 |
|---|
| 2026.09.04 | ₩454,248 | ₩471,846 | ₩454,248 | ₩471,417 | +3.78% | 46.8만 |
|---|
| 2026.09.03 | ₩449,084 | ₩455,388 | ₩440,218 | ₩453,859 | +1.06% | 36.3만 |
|---|
| 2026.09.02 | ₩441,264 | ₩454,007 | ₩439,735 | ₩446,468 | +1.18% | 52.1만 |
|---|
| 2026.09.01 | ₩449,835 | ₩454,919 | ₩441,653 | ₩445,315 | -1.00% | 52.8만 |
|---|
| 2026.08.31 | ₩452,571 | ₩457,963 | ₩452,021 | ₩456,582 | +0.89% | 32.5만 |
|---|
| 2026.08.28 | ₩472,195 | ₩475,012 | ₩450,050 | ₩451,244 | -4.44% | 50.1만 |
|---|
| 2026.08.27 | ₩469,123 | ₩474,757 | ₩461,934 | ₩470,344 | +0.26% | 44.2만 |
|---|
| 2026.08.26 | ₩456,810 | ₩468,667 | ₩456,810 | ₩466,239 | +2.06% | 36.4만 |
|---|
| 2026.08.25 | ₩460,780 | ₩460,780 | ₩450,680 | ₩454,637 | -1.33% | 41.4만 |
|---|
| 2026.08.24 | ₩465,502 | ₩466,159 | ₩450,694 | ₩452,035 | -2.89% | 51.4만 |
|---|
| 2026.08.21 | ₩458,822 | ₩469,257 | ₩456,287 | ₩468,305 | +2.07% | 70.2만 |
|---|
| 2026.08.20 | ₩453,430 | ₩461,357 | ₩450,117 | ₩453,483 | +0.01% | 46.5만 |
|---|
| 2026.08.19 | ₩472,946 | ₩473,134 | ₩454,100 | ₩461,209 | -2.48% | 60.4만 |
|---|
| 2026.08.18 | ₩488,881 | ₩493,562 | ₩468,037 | ₩468,332 | -4.20% | 50만 |
|---|
| 2026.08.17 | ₩487,110 | ₩500,403 | ₩484,817 | ₩500,255 | +2.70% | 42.3만 |
|---|
| 2026.08.14 | ₩481,450 | ₩486,319 | ₩478,579 | ₩484,951 | +0.73% | 32만 |
|---|
| 2026.08.13 | ₩491,536 | ₩493,790 | ₩481,530 | ₩482,080 | -1.92% | 52.2만 |
|---|
| 2026.08.12 | ₩503,246 | ₩505,151 | ₩488,693 | ₩489,042 | -2.82% | 53.7만 |
|---|
| 2026.08.11 | ₩496,499 | ₩506,532 | ₩490,557 | ₩491,148 | -1.08% | 44.5만 |
|---|
| 2026.08.10 | ₩491,751 | ₩498,203 | ₩486,185 | ₩491,657 | -0.02% | 47.5만 |
|---|
| 2026.08.07 | ₩503,313 | ₩505,875 | ₩487,150 | ₩487,888 | -3.06% | 43.7만 |
|---|
| 2026.08.06 | ₩504,534 | ₩516,901 | ₩496,097 | ₩498,659 | -1.16% | 53.7만 |
|---|
| 2026.08.05 | ₩501,972 | ₩514,070 | ₩499,437 | ₩500,416 | -0.31% | 64.1만 |
|---|
| 2026.08.04 | ₩494,219 | ₩503,394 | ₩486,547 | ₩501,784 | +1.53% | 87.3만 |
|---|
| 2026.08.03 | ₩457,507 | ₩486,158 | ₩457,507 | ₩484,656 | +5.93% | 60.4만 |
|---|
| 2026.07.31 | ₩473,804 | ₩479,720 | ₩457,306 | ₩460,727 | -2.76% | 58.5만 |
|---|
| 2026.07.30 | ₩450,667 | ₩471,591 | ₩445,892 | ₩459,627 | +1.99% | 120.8만 |
|---|
| 2026.07.29 | ₩439,145 | ₩444,483 | ₩413,848 | ₩414,948 | -5.51% | 131만 |
|---|
| 2026.07.28 | ₩446,214 | ₩449,916 | ₩439,199 | ₩443,531 | -0.60% | 100.1만 |
|---|
| 2026.07.27 | ₩446,992 | ₩454,369 | ₩434,920 | ₩453,537 | +1.46% | 100.7만 |
|---|
| 2026.07.24 | ₩440,835 | ₩448,521 | ₩436,583 | ₩445,959 | +1.16% | 68.2만 |
|---|
| 2026.07.23 | ₩440,084 | ₩447,783 | ₩439,105 | ₩443,518 | +0.78% | 47.1만 |
|---|
| 2026.07.22 | ₩436,154 | ₩447,394 | ₩434,987 | ₩443,370 | +1.65% | 45만 |
|---|
| 2026.07.21 | ₩438,474 | ₩442,069 | ₩427,073 | ₩441,506 | +0.69% | 48.1만 |
|---|
| 2026.07.20 | ₩444,617 | ₩445,717 | ₩427,019 | ₩427,945 | -3.75% | 55.6만 |
|---|
| 2026.07.17 | ₩427,610 | ₩444,416 | ₩421,332 | ₩439,762 | +2.84% | 76.9만 |
|---|
| 2026.07.16 | ₩445,248 | ₩450,801 | ₩436,865 | ₩438,219 | -1.58% | 79.7만 |
|---|
| 2026.07.15 | ₩458,259 | ₩458,741 | ₩445,503 | ₩451,619 | -1.45% | 112.5만 |
|---|
| 2026.07.14 | ₩459,090 | ₩461,451 | ₩447,461 | ₩456,233 | -0.62% | 72.7만 |
|---|
| 2026.07.13 | ₩447,273 | ₩448,977 | ₩438,206 | ₩443,759 | -0.79% | 58.7만 |
|---|
| 2026.07.10 | ₩438,407 | ₩451,512 | ₩433,337 | ₩449,366 | +2.50% | 96만 |
|---|
| 2026.07.09 | ₩434,799 | ₩441,707 | ₩430,976 | ₩441,170 | +1.47% | 84.1만 |
|---|
| 2026.07.08 | ₩409,489 | ₩425,651 | ₩409,489 | ₩424,055 | +3.56% | 98.6만 |
|---|
| 2026.07.07 | ₩417,134 | ₩417,134 | ₩401,910 | ₩412,064 | -1.22% | 66.7만 |
|---|
| 2026.07.06 | ₩415,256 | ₩429,139 | ₩414,518 | ₩425,182 | +2.39% | 94.2만 |
|---|
| 2026.07.02 | ₩432,599 | ₩437,656 | ₩410,521 | ₩412,976 | -4.54% | 96.7만 |
|---|
| 2026.07.01 | ₩456,045 | ₩457,159 | ₩429,756 | ₩430,172 | -5.67% | 81.7만 |
|---|
| 2026.06.30 | ₩462,323 | ₩469,365 | ₩462,323 | ₩463,329 | +0.22% | 94.1만 |
|---|
| 2026.06.29 | ₩462,819 | ₩474,797 | ₩454,315 | ₩460,686 | -0.46% | 74.7만 |
|---|
| 2026.06.26 | ₩472,034 | ₩476,004 | ₩459,922 | ₩465,877 | -1.30% | 90.1만 |
|---|
| 2026.06.25 | ₩481,597 | ₩493,455 | ₩474,099 | ₩479,559 | -0.42% | 64.9만 |
|---|
| 2026.06.24 | ₩474,301 | ₩480,645 | ₩465,837 | ₩472,101 | -0.46% | 41.8만 |
|---|
| 2026.06.23 | ₩475,629 | ₩484,106 | ₩467,956 | ₩473,603 | -0.43% | 44.3만 |
|---|
| 2026.06.22 | ₩491,268 | ₩497,720 | ₩486,131 | ₩495,909 | +0.94% | 39.4만 |
|---|
| 2026.06.18 | ₩483,918 | ₩495,265 | ₩483,314 | ₩490,061 | +1.27% | 69만 |
|---|
| 2026.06.17 | ₩480,095 | ₩485,957 | ₩471,336 | ₩471,980 | -1.69% | 48.1만 |
|---|
| 2026.06.16 | ₩471,725 | ₩484,481 | ₩471,524 | ₩477,949 | +1.32% | 46.7만 |
|---|
| 2026.06.15 | ₩476,916 | ₩483,609 | ₩466,065 | ₩466,494 | -2.19% | 30.4만 |
|---|
| 2026.06.12 | ₩466,427 | ₩468,842 | ₩459,425 | ₩465,126 | -0.28% | 37.1만 |
|---|
| 2026.06.11 | ₩456,220 | ₩465,636 | ₩448,802 | ₩461,692 | +1.20% | 67.6만 |
|---|
| 2026.06.10 | ₩474,663 | ₩481,222 | ₩446,938 | ₩448,252 | -5.56% | 51.5만 |
|---|
| 2026.06.09 | ₩482,000 | ₩490,852 | ₩460,753 | ₩476,567 | -1.13% | 56.1만 |
|---|
| 2026.06.08 | ₩481,597 | ₩485,232 | ₩471,792 | ₩473,791 | -1.62% | 68.3만 |
|---|
| 2026.06.05 | ₩481,490 | ₩485,621 | ₩468,117 | ₩475,240 | -1.30% | 48.5만 |
|---|
| 2026.06.04 | ₩494,286 | ₩496,352 | ₩487,244 | ₩490,021 | -0.86% | 55.8만 |
|---|
| 2026.06.03 | ₩497,036 | ₩506,881 | ₩496,392 | ₩502,347 | +1.07% | 67.4만 |
|---|
| 2026.06.02 | ₩479,880 | ₩499,759 | ₩479,880 | ₩498,444 | +3.87% | 46.9만 |
|---|
| 2026.06.01 | ₩476,487 | ₩485,822 | ₩472,275 | ₩477,091 | +0.13% | 30.8만 |
|---|
| 2026.05.29 | ₩486,896 | ₩496,151 | ₩482,308 | ₩484,441 | -0.50% | 39.7만 |
|---|
| 2026.05.28 | ₩495,641 | ₩495,721 | ₩480,350 | ₩488,666 | -1.41% | 39.2만 |
|---|
| 2026.05.27 | ₩502,991 | ₩506,036 | ₩486,279 | ₩494,367 | -1.71% | 31만 |
|---|
| 2026.05.26 | ₩493,602 | ₩502,575 | ₩490,544 | ₩500,242 | +1.35% | 46.5만 |
|---|
| 2026.05.22 | ₩479,934 | ₩493,387 | ₩471,699 | ₩487,660 | +1.61% | 39.4만 |
|---|
| 2026.05.21 | ₩465,609 | ₩476,460 | ₩463,288 | ₩475,159 | +2.05% | 49.2만 |
|---|
| 2026.05.20 | ₩458,379 | ₩469,847 | ₩453,618 | ₩469,432 | +2.41% | 72.6만 |
|---|
| 2026.05.19 | ₩458,420 | ₩462,591 | ₩442,123 | ₩452,102 | -1.38% | 61.5만 |
|---|
| 2026.05.18 | ₩482,509 | ₩485,554 | ₩465,582 | ₩466,561 | -3.31% | 33.4만 |
|---|
| 2026.05.15 | ₩486,453 | ₩487,419 | ₩476,219 | ₩481,155 | -1.09% | 60.8만 |
|---|
| 2026.05.14 | ₩486,989 | ₩501,650 | ₩482,697 | ₩499,034 | +2.47% | 85만 |
|---|
| 2026.05.13 | ₩490,745 | ₩490,745 | ₩478,137 | ₩483,542 | -1.47% | 52.6만 |
|---|
| 2026.05.12 | ₩490,370 | ₩498,525 | ₩474,234 | ₩485,863 | -0.92% | 93.5만 |
|---|
| 2026.05.11 | ₩482,389 | ₩493,414 | ₩480,122 | ₩491,322 | +1.85% | 78.6만 |
|---|
| 2026.05.08 | ₩477,694 | ₩486,171 | ₩473,442 | ₩476,581 | -0.23% | 65.1만 |
|---|
| 2026.05.07 | ₩493,495 | ₩494,809 | ₩466,467 | ₩470,639 | -4.63% | 72.9만 |
|---|
| 2026.05.06 | ₩478,848 | ₩487,606 | ₩474,381 | ₩487,056 | +1.71% | 83.8만 |
|---|
| 2026.05.05 | ₩471,953 | ₩476,903 | ₩465,233 | ₩470,250 | -0.36% | 48.4만 |
|---|
| 2026.05.04 | ₩473,228 | ₩476,809 | ₩455,764 | ₩464,979 | -1.74% | 48.1만 |
|---|
| 2026.05.01 | ₩472,624 | ₩476,688 | ₩452,893 | ₩475,615 | +0.63% | 76.4만 |
|---|
| 2026.04.30 | ₩470,290 | ₩476,916 | ₩448,467 | ₩468,278 | -0.43% | 159.4만 |
|---|
| 2026.04.29 | ₩409,368 | ₩411,648 | ₩399,013 | ₩409,462 | +0.02% | 129.7만 |
|---|
| 2026.04.28 | ₩419,575 | ₩420,447 | ₩405,304 | ₩411,018 | -2.04% | 88만 |
|---|
| 2026.04.27 | ₩426,322 | ₩430,561 | ₩413,754 | ₩423,277 | -0.71% | 55.7만 |
|---|
| 2026.04.24 | ₩428,240 | ₩432,063 | ₩422,459 | ₩424,766 | -0.81% | 48.2만 |
|---|
| 2026.04.23 | ₩423,854 | ₩433,243 | ₩420,608 | ₩426,791 | +0.69% | 62.6만 |
|---|
| 2026.04.22 | ₩441,170 | ₩442,632 | ₩420,206 | ₩421,775 | -4.40% | 45.5만 |
|---|
| 2026.04.21 | ₩434,437 | ₩439,561 | ₩429,608 | ₩435,376 | +0.22% | 31.8만 |
|---|
| 2026.04.20 | ₩426,684 | ₩434,222 | ₩425,034 | ₩432,975 | +1.47% | 38만 |
|---|
| 2026.04.17 | ₩419,884 | ₩435,040 | ₩417,147 | ₩427,958 | +1.92% | 49만 |
|---|
| 2026.04.16 | ₩410,119 | ₩413,580 | ₩405,183 | ₩412,949 | +0.69% | 44.2만 |
|---|
| 2026.04.15 | ₩414,116 | ₩414,706 | ₩407,195 | ₩410,347 | -0.91% | 56.5만 |
|---|
| 2026.04.14 | ₩410,910 | ₩418,489 | ₩405,223 | ₩415,954 | +1.23% | 43만 |
|---|
| 2026.04.13 | ₩405,384 | ₩411,380 | ₩401,119 | ₩408,496 | +0.77% | 40.8만 |
|---|
| 2026.04.10 | ₩403,989 | ₩409,381 | ₩401,293 | ₩407,101 | +0.77% | 38.7만 |
|---|
| 2026.04.09 | ₩391,837 | ₩407,356 | ₩391,676 | ₩401,749 | +2.53% | 50.4만 |
|---|
| 2026.04.08 | ₩397,833 | ₩406,806 | ₩391,569 | ₩392,360 | -1.38% | 71.4만 |
|---|
| 2026.04.07 | ₩371,503 | ₩377,230 | ₩367,049 | ₩373,649 | +0.58% | 44.3만 |
|---|
| 2026.04.06 | ₩371,248 | ₩376,439 | ₩367,693 | ₩374,386 | +0.85% | 36만 |
|---|
| 2026.04.02 | ₩365,668 | ₩382,273 | ₩358,264 | ₩372,146 | +1.77% | 45.3만 |
|---|
| 2026.04.01 | ₩369,397 | ₩382,595 | ₩365,507 | ₩378,866 | +2.56% | 51.2만 |
|---|
| 2026.03.31 | ₩352,067 | ₩369,665 | ₩349,948 | ₩367,009 | +4.24% | 60.4만 |
|---|
| 2026.03.30 | ₩355,031 | ₩355,031 | ₩343,737 | ₩344,904 | -2.85% | 39.7만 |
|---|
| 2026.03.27 | ₩351,906 | ₩357,996 | ₩348,875 | ₩351,598 | -0.09% | 42.1만 |
|---|
| 2026.03.26 | ₩362,824 | ₩369,142 | ₩355,729 | ₩356,762 | -1.67% | 55만 |
|---|
| 2026.03.25 | ₩371,637 | ₩376,305 | ₩366,862 | ₩371,221 | -0.11% | 43.6만 |
|---|
| 2026.03.24 | ₩350,726 | ₩367,385 | ₩350,659 | ₩366,848 | +4.60% | 46.4만 |
|---|
| 2026.03.23 | ₩348,137 | ₩361,604 | ₩345,280 | ₩355,340 | +2.07% | 59.7만 |
|---|
| 2026.03.20 | ₩345,079 | ₩349,277 | ₩332,028 | ₩335,354 | -2.82% | 96.5만 |
|---|
| 2026.03.19 | ₩330,915 | ₩347,319 | ₩327,387 | ₩346,112 | +4.59% | 54.8만 |
|---|
| 2026.03.18 | ₩349,881 | ₩354,213 | ₩337,366 | ₩337,527 | -3.53% | 63.2만 |
|---|
| 2026.03.17 | ₩349,800 | ₩353,086 | ₩343,523 | ₩350,189 | +0.11% | 41.4만 |
|---|
| 2026.03.16 | ₩350,042 | ₩350,042 | ₩341,135 | ₩346,125 | -1.12% | 56.3만 |
|---|
| 2026.03.13 | ₩347,922 | ₩353,744 | ₩339,714 | ₩343,523 | -1.26% | 61.5만 |
|---|
| 2026.03.12 | ₩361,604 | ₩361,604 | ₩341,940 | ₩345,642 | -4.41% | 161.5만 |
|---|
| 2026.03.11 | ₩357,231 | ₩362,113 | ₩348,539 | ₩355,809 | -0.40% | 42.7만 |
|---|
| 2026.03.10 | ₩360,142 | ₩369,974 | ₩356,909 | ₩361,040 | +0.25% | 53.9만 |
|---|
| 2026.03.09 | ₩346,192 | ₩362,556 | ₩334,818 | ₩359,324 | +3.79% | 84.2만 |
|---|
| 2026.03.06 | ₩366,701 | ₩368,471 | ₩353,797 | ₩354,280 | -3.39% | 57.2만 |
|---|
| 2026.03.05 | ₩380,932 | ₩393,017 | ₩369,692 | ₩378,035 | -0.76% | 59.4만 |
|---|
| 2026.03.04 | ₩390,710 | ₩394,989 | ₩381,562 | ₩384,393 | -1.62% | 36.1만 |
|---|
| 2026.03.03 | ₩382,273 | ₩390,227 | ₩373,796 | ₩387,075 | +1.26% | 77.3만 |
|---|
| 2026.03.02 | ₩382,770 | ₩399,912 | ₩376,841 | ₩396,813 | +3.67% | 51.7만 |
|---|
| 2026.02.27 | ₩390,992 | ₩390,992 | ₩377,391 | ₩388,309 | -0.69% | 71.1만 |
|---|
| 2026.02.26 | ₩401,360 | ₩401,454 | ₩384,218 | ₩396,813 | -1.13% | 39만 |
|---|
| 2026.02.25 | ₩398,423 | ₩400,944 | ₩390,294 | ₩398,852 | +0.11% | 40.8만 |
|---|
| 2026.02.24 | ₩386,069 | ₩401,508 | ₩386,069 | ₩396,719 | +2.76% | 44.7만 |
|---|
| 2026.02.23 | ₩394,506 | ₩400,368 | ₩382,139 | ₩384,299 | -2.59% | 55.6만 |
|---|
| 2026.02.20 | ₩400,757 | ₩408,442 | ₩393,004 | ₩398,356 | -0.60% | 62만 |
|---|
| 2026.02.19 | ₩402,393 | ₩405,076 | ₩396,692 | ₩402,473 | +0.02% | 36.8만 |
|---|
| 2026.02.18 | ₩403,332 | ₩412,976 | ₩398,141 | ₩404,727 | +0.35% | 60만 |
|---|
| 2026.02.17 | ₩408,831 | ₩414,451 | ₩403,305 | ₩403,627 | -1.27% | 59.2만 |
|---|
| 2026.02.13 | ₩393,903 | ₩412,547 | ₩390,187 | ₩411,916 | +4.57% | 68.7만 |
|---|
| 2026.02.12 | ₩407,517 | ₩427,744 | ₩394,600 | ₩396,639 | -2.67% | 109.4만 |
|---|
| 2026.02.11 | ₩387,558 | ₩409,757 | ₩387,558 | ₩406,336 | +4.85% | 110만 |
|---|
| 2026.02.10 | ₩371,073 | ₩393,312 | ₩361,912 | ₩383,346 | +3.31% | 175.6만 |
|---|
| 2026.02.09 | ₩422,821 | ₩428,790 | ₩402,138 | ₩404,660 | -4.30% | 124.2만 |
|---|
| 2026.02.06 | ₩408,442 | ₩427,543 | ₩405,800 | ₩422,875 | +3.53% | 89.8만 |
|---|
| 2026.02.05 | ₩395,257 | ₩406,269 | ₩394,359 | ₩401,709 | +1.63% | 71.6만 |
|---|
| 2026.02.04 | ₩409,770 | ₩424,525 | ₩391,663 | ₩404,231 | -1.35% | 114만 |
|---|
| 2026.02.03 | ₩401,655 | ₩409,945 | ₩399,965 | ₩407,316 | +1.41% | 53.1만 |
|---|
| 2026.02.02 | ₩387,907 | ₩406,122 | ₩387,746 | ₩399,442 | +2.97% | 77.7만 |
|---|
| 2026.01.30 | ₩386,096 | ₩393,004 | ₩383,132 | ₩388,215 | +0.55% | 32.8만 |
|---|
| 2026.01.29 | ₩392,011 | ₩395,271 | ₩382,005 | ₩392,052 | +0.01% | 35.7만 |
|---|
| 2026.01.28 | ₩386,606 | ₩393,259 | ₩383,977 | ₩390,724 | +1.07% | 31.7만 |
|---|
| 2026.01.27 | ₩384,017 | ₩387,612 | ₩379,725 | ₩386,042 | +0.53% | 24.4만 |
|---|
| 2026.01.26 | ₩385,627 | ₩389,235 | ₩381,348 | ₩384,674 | -0.25% | 31.8만 |
|---|
| 2026.01.23 | ₩388,095 | ₩389,020 | ₩378,290 | ₩384,165 | -1.01% | 34.3만 |
|---|
| 2026.01.22 | ₩387,384 | ₩390,335 | ₩382,743 | ₩389,168 | +0.46% | 39.1만 |
|---|
| 2026.01.21 | ₩374,762 | ₩388,189 | ₩371,677 | ₩382,864 | +2.16% | 46.6만 |
|---|
| 2026.01.20 | ₩370,819 | ₩377,592 | ₩367,720 | ₩370,416 | -0.11% | 30.5만 |
|---|
| 2026.01.16 | ₩380,811 | ₩382,542 | ₩372,133 | ₩377,753 | -0.80% | 52.3만 |
|---|
| 2026.01.15 | ₩375,419 | ₩382,005 | ₩375,231 | ₩380,811 | +1.44% | 61.5만 |
|---|
| 2026.01.14 | ₩370,805 | ₩373,005 | ₩364,206 | ₩371,073 | +0.07% | 34.2만 |
|---|
| 2026.01.13 | ₩369,786 | ₩373,917 | ₩367,076 | ₩371,234 | +0.39% | 47.6만 |
|---|
| 2026.01.12 | ₩358,720 | ₩370,014 | ₩355,219 | ₩366,956 | +2.30% | 47.3만 |
|---|
| 2026.01.09 | ₩360,316 | ₩364,635 | ₩358,170 | ₩361,215 | +0.25% | 35.5만 |
|---|
| 2026.01.08 | ₩352,912 | ₩362,543 | ₩351,222 | ₩358,841 | +1.68% | 46.5만 |
|---|
| 2026.01.07 | ₩364,099 | ₩366,339 | ₩350,793 | ₩353,046 | -3.04% | 45.3만 |
|---|
| 2026.01.06 | ₩355,729 | ₩366,513 | ₩352,362 | ₩365,333 | +2.70% | 54.7만 |
|---|
| 2026.01.05 | ₩340,424 | ₩361,496 | ₩340,424 | ₩357,942 | +5.15% | 70.2만 |
|---|
| 2026.01.02 | ₩329,761 | ₩340,974 | ₩329,037 | ₩338,171 | +2.55% | 47.1만 |
|---|
| 2025.12.31 | ₩334,482 | ₩335,529 | ₩326,864 | ₩328,138 | -1.90% | 40.8만 |
|---|
| 2025.12.30 | ₩337,527 | ₩337,970 | ₩334,120 | ₩335,046 | -0.74% | 20.6만 |
|---|
| 2025.12.29 | ₩339,727 | ₩341,269 | ₩335,676 | ₩337,849 | -0.55% | 26.1만 |
|---|
| 2025.12.26 | ₩340,572 | ₩341,202 | ₩337,970 | ₩340,653 | +0.02% | 17.6만 |
|---|
| 2025.12.24 | ₩340,532 | ₩342,155 | ₩336,763 | ₩341,632 | +0.32% | 15.6만 |
|---|
| 2025.12.23 | ₩339,673 | ₩341,632 | ₩336,696 | ₩338,788 | -0.26% | 27.1만 |
|---|
| 2025.12.22 | ₩341,578 | ₩345,642 | ₩336,253 | ₩341,377 | -0.06% | 50.6만 |
|---|
| 2025.12.19 | ₩329,077 | ₩337,272 | ₩326,260 | ₩337,219 | +2.47% | 83만 |
|---|
| 2025.12.18 | ₩342,061 | ₩342,973 | ₩327,172 | ₩327,937 | -4.13% | 91.6만 |
|---|
| 2025.12.17 | ₩346,702 | ₩350,310 | ₩330,955 | ₩335,851 | -3.13% | 69.2만 |
|---|
| 2025.12.16 | ₩347,963 | ₩351,007 | ₩341,377 | ₩346,621 | -0.39% | 53.9만 |
|---|
| 2025.12.15 | ₩352,939 | ₩353,395 | ₩338,708 | ₩347,185 | -1.63% | 80.3만 |
|---|
| 2025.12.12 | ₩372,884 | ₩372,884 | ₩344,878 | ₩349,264 | -6.33% | 81.7만 |
|---|
| 2025.12.11 | ₩371,489 | ₩374,279 | ₩365,735 | ₩372,106 | +0.17% | 37.7만 |
|---|
| 2025.12.10 | ₩355,890 | ₩372,804 | ₩353,878 | ₩371,516 | +4.39% | 51.9만 |
|---|
| 2025.12.09 | ₩361,134 | ₩365,105 | ₩356,507 | ₩356,507 | -1.28% | 50.8만 |
|---|
| 2025.12.08 | ₩367,358 | ₩370,282 | ₩361,295 | ₩361,684 | -1.54% | 42.5만 |
|---|
| 2025.12.05 | ₩363,978 | ₩368,914 | ₩362,221 | ₩366,660 | +0.74% | 27.9만 |
|---|
| 2025.12.04 | ₩362,757 | ₩366,647 | ₩361,778 | ₩363,897 | +0.31% | 32.7만 |
|---|
| 2025.12.03 | ₩357,647 | ₩364,836 | ₩353,261 | ₩362,918 | +1.47% | 34.2만 |
|---|
| 2025.12.02 | ₩358,331 | ₩360,812 | ₩354,039 | ₩357,231 | -0.31% | 38.7만 |
|---|
| 2025.12.01 | ₩353,999 | ₩362,529 | ₩352,872 | ₩356,896 | +0.82% | 50.6만 |
|---|
| 2025.11.28 | ₩357,070 | ₩360,115 | ₩353,449 | ₩358,680 | +0.45% | 27.2만 |
|---|
| 2025.11.26 | ₩351,195 | ₩358,492 | ₩348,821 | ₩354,884 | +1.05% | 43.6만 |
|---|
| 2025.11.25 | ₩342,155 | ₩350,136 | ₩337,675 | ₩348,915 | +1.98% | 48.1만 |
|---|
| 2025.11.24 | ₩337,205 | ₩343,295 | ₩325,938 | ₩341,404 | +1.25% | 39.6만 |
|---|
| 2025.11.21 | ₩331,639 | ₩339,781 | ₩322,652 | ₩337,460 | +1.76% | 72.6만 |
|---|
| 2025.11.20 | ₩343,121 | ₩350,578 | ₩329,587 | ₩331,277 | -3.45% | 62.1만 |
|---|
| 2025.11.19 | ₩337,970 | ₩347,332 | ₩335,636 | ₩338,493 | +0.15% | 67.8만 |
|---|
| 2025.11.18 | ₩329,292 | ₩336,186 | ₩327,266 | ₩334,013 | +1.43% | 59.5만 |
|---|
| 2025.11.17 | ₩347,413 | ₩348,311 | ₩329,050 | ₩332,430 | -4.31% | 90.9만 |
|---|
| 2025.11.14 | ₩337,876 | ₩353,583 | ₩336,454 | ₩344,381 | +1.93% | 69.7만 |
|---|
| 2025.11.13 | ₩355,112 | ₩359,833 | ₩342,812 | ₩346,071 | -2.55% | 102.6만 |
|---|
| 2025.11.12 | ₩347,440 | ₩359,324 | ₩347,440 | ₩358,331 | +3.13% | 83.2만 |
|---|
| 2025.11.11 | ₩348,459 | ₩349,747 | ₩344,824 | ₩346,058 | -0.69% | 33.4만 |
|---|
| 2025.11.10 | ₩346,460 | ₩352,376 | ₩341,404 | ₩349,532 | +0.89% | 42만 |
|---|
| 2025.11.07 | ₩339,137 | ₩345,401 | ₩335,918 | ₩342,611 | +1.02% | 43.6만 |
|---|
| 2025.11.06 | ₩347,533 | ₩351,007 | ₩338,399 | ₩345,226 | -0.66% | 48.7만 |
|---|
| 2025.11.05 | ₩339,593 | ₩348,633 | ₩338,547 | ₩344,167 | +1.35% | 43.4만 |
|---|
| 2025.11.04 | ₩343,577 | ₩346,997 | ₩336,401 | ₩338,171 | -1.57% | 67.7만 |
|---|
| 2025.11.03 | ₩347,641 | ₩350,726 | ₩341,551 | ₩350,417 | +0.80% | 70.9만 |
|---|
| 2025.10.31 | ₩335,126 | ₩353,261 | ₩333,839 | ₩348,110 | +3.87% | 120.3만 |
|---|
| 2025.10.30 | ₩309,118 | ₩347,198 | ₩297,006 | ₩338,372 | +9.46% | 195.6만 |
|---|
| 2025.10.29 | ₩297,020 | ₩308,099 | ₩296,148 | ₩306,208 | +3.09% | 156.9만 |
|---|
| 2025.10.28 | ₩298,441 | ₩300,588 | ₩294,578 | ₩296,121 | -0.78% | 73.1만 |
|---|
| 2025.10.27 | ₩305,846 | ₩306,986 | ₩298,187 | ₩299,072 | -2.21% | 54.7만 |
|---|
| 2025.10.24 | ₩299,407 | ₩303,552 | ₩298,468 | ₩302,519 | +1.04% | 45.5만 |
|---|
| 2025.10.23 | ₩287,751 | ₩295,571 | ₩287,751 | ₩294,646 | +2.40% | 33.9만 |
|---|
| 2025.10.22 | ₩296,188 | ₩298,911 | ₩286,343 | ₩286,490 | -3.27% | 48.3만 |
|---|
| 2025.10.21 | ₩292,178 | ₩298,710 | ₩291,534 | ₩295,705 | +1.21% | 24만 |
|---|
| 2025.10.20 | ₩290,944 | ₩294,860 | ₩289,441 | ₩293,546 | +0.89% | 41.9만 |
|---|
| 2025.10.17 | ₩291,614 | ₩296,456 | ₩283,647 | ₩286,745 | -1.67% | 49.2만 |
|---|
| 2025.10.16 | ₩296,443 | ₩298,871 | ₩289,790 | ₩292,942 | -1.18% | 63.4만 |
|---|
| 2025.10.15 | ₩296,564 | ₩299,675 | ₩289,575 | ₩293,398 | -1.07% | 58만 |
|---|
| 2025.10.14 | ₩278,992 | ₩297,006 | ₩278,174 | ₩293,827 | +5.32% | 44.3만 |
|---|
| 2025.10.13 | ₩284,478 | ₩289,294 | ₩282,681 | ₩285,726 | +0.44% | 44만 |
|---|
| 2025.10.10 | ₩298,146 | ₩300,936 | ₩279,207 | ₩279,381 | -6.29% | 69.6만 |
|---|