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 | ₩476,314 | ₩493,558 | ₩469,985 | ₩490,354 | +2.95% | 84.4만 |
| 2026.10.08 | ₩485,473 | ₩489,321 | ₩472,399 | ₩477,267 | -1.69% | 79.7만 |
| 2026.10.07 | ₩504,728 | ₩507,678 | ₩483,716 | ₩490,930 | -2.73% | 81.1만 |
| 2026.10.06 | ₩509,569 | ₩521,127 | ₩505,023 | ₩515,026 | +1.07% | 53.4만 |
| 2026.10.05 | ₩514,047 | ₩516,045 | ₩502,234 | ₩505,640 | -1.64% | 55.6만 |
| 2026.10.02 | ₩506,525 | ₩516,247 | ₩502,838 | ₩511,862 | +1.05% | 46.7만 |
| 2026.10.01 | ₩481,839 | ₩504,983 | ₩476,569 | ₩497,849 | +3.32% | 53.1만 |
| 2026.09.30 | ₩492,687 | ₩492,687 | ₩482,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩482,174 |
| -2.13% |
| 42.8만 |
| 2026.09.29 | ₩493,371 | ₩497,353 | ₩485,728 | ₩489,509 | -0.78% | 36.8만 |
|---|
| 2026.09.28 | ₩490,005 | ₩496,978 | ₩481,705 | ₩488,986 | -0.21% | 69.2만 |
|---|
| 2026.09.25 | ₩487,699 | ₩498,010 | ₩484,574 | ₩492,700 | +1.03% | 27.1만 |
|---|
| 2026.09.24 | ₩481,705 | ₩488,114 | ₩480,270 | ₩484,507 | +0.58% | 24.1만 |
|---|
| 2026.09.23 | ₩482,724 | ₩497,742 | ₩478,969 | ₩490,568 | +1.63% | 36.4만 |
|---|
| 2026.09.22 | ₩482,268 | ₩492,808 | ₩475,027 | ₩485,513 | +0.67% | 53.2만 |
|---|
| 2026.09.21 | ₩467,760 | ₩478,607 | ₩462,745 | ₩476,435 | +1.85% | 58.2만 |
|---|
| 2026.09.18 | ₩456,509 | ₩462,718 | ₩451,092 | ₩461,471 | +1.09% | 63.7만 |
|---|
| 2026.09.17 | ₩461,658 | ₩463,013 | ₩450,127 | ₩454,994 | -1.44% | 32.5만 |
|---|
| 2026.09.16 | ₩454,552 | ₩459,084 | ₩443,462 | ₩449,631 | -1.08% | 53.8만 |
|---|
| 2026.09.15 | ₩453,600 | ₩455,464 | ₩443,020 | ₩448,477 | -1.13% | 36.8만 |
|---|
| 2026.09.14 | ₩458,749 | ₩460,438 | ₩447,043 | ₩451,521 | -1.58% | 58.7만 |
|---|
| 2026.09.11 | ₩469,597 | ₩480,820 | ₩464,756 | ₩477,789 | +1.74% | 46.8만 |
|---|
| 2026.09.10 | ₩469,315 | ₩474,142 | ₩459,366 | ₩461,270 | -1.71% | 70만 |
|---|
| 2026.09.09 | ₩480,404 | ₩485,513 | ₩474,705 | ₩476,703 | -0.77% | 52.5만 |
|---|
| 2026.09.08 | ₩476,650 | ₩490,072 | ₩476,650 | ₩482,952 | +1.32% | 77.7만 |
|---|
| 2026.09.04 | ₩454,109 | ₩471,702 | ₩454,109 | ₩471,273 | +3.78% | 46.8만 |
|---|
| 2026.09.03 | ₩448,947 | ₩455,249 | ₩440,083 | ₩453,720 | +1.06% | 36.3만 |
|---|
| 2026.09.02 | ₩441,129 | ₩453,868 | ₩439,601 | ₩446,332 | +1.18% | 52.1만 |
|---|
| 2026.09.01 | ₩449,698 | ₩454,780 | ₩441,518 | ₩445,179 | -1.00% | 52.8만 |
|---|
| 2026.08.31 | ₩452,433 | ₩457,823 | ₩451,883 | ₩456,442 | +0.89% | 32.5만 |
|---|
| 2026.08.28 | ₩472,050 | ₩474,866 | ₩449,912 | ₩451,106 | -4.44% | 50.1만 |
|---|
| 2026.08.27 | ₩468,980 | ₩474,612 | ₩461,793 | ₩470,200 | +0.26% | 44.2만 |
|---|
| 2026.08.26 | ₩456,670 | ₩468,524 | ₩456,670 | ₩466,097 | +2.06% | 36.4만 |
|---|
| 2026.08.25 | ₩460,639 | ₩460,639 | ₩450,542 | ₩454,498 | -1.33% | 41.4만 |
|---|
| 2026.08.24 | ₩465,359 | ₩466,016 | ₩450,556 | ₩451,897 | -2.89% | 51.4만 |
|---|
| 2026.08.21 | ₩458,682 | ₩469,114 | ₩456,147 | ₩468,162 | +2.07% | 70.2만 |
|---|
| 2026.08.20 | ₩453,291 | ₩461,216 | ₩449,979 | ₩453,345 | +0.01% | 46.5만 |
|---|
| 2026.08.19 | ₩472,801 | ₩472,989 | ₩453,962 | ₩461,068 | -2.48% | 60.4만 |
|---|
| 2026.08.18 | ₩488,731 | ₩493,411 | ₩467,894 | ₩468,189 | -4.20% | 50만 |
|---|
| 2026.08.17 | ₩486,961 | ₩500,250 | ₩484,668 | ₩500,102 | +2.70% | 42.3만 |
|---|
| 2026.08.14 | ₩481,303 | ₩486,170 | ₩478,433 | ₩484,802 | +0.73% | 32만 |
|---|
| 2026.08.13 | ₩491,386 | ₩493,639 | ₩481,383 | ₩481,933 | -1.92% | 52.2만 |
|---|
| 2026.08.12 | ₩503,092 | ₩504,996 | ₩488,544 | ₩488,892 | -2.82% | 53.7만 |
|---|
| 2026.08.11 | ₩496,348 | ₩506,377 | ₩490,407 | ₩490,997 | -1.08% | 44.5만 |
|---|
| 2026.08.10 | ₩491,601 | ₩498,050 | ₩486,036 | ₩491,507 | -0.02% | 47.5만 |
|---|
| 2026.08.07 | ₩503,159 | ₩505,720 | ₩487,001 | ₩487,739 | -3.06% | 43.7만 |
|---|
| 2026.08.06 | ₩504,380 | ₩516,743 | ₩495,945 | ₩498,506 | -1.16% | 53.7만 |
|---|
| 2026.08.05 | ₩501,818 | ₩513,913 | ₩499,284 | ₩500,263 | -0.31% | 64.1만 |
|---|
| 2026.08.04 | ₩494,068 | ₩503,240 | ₩486,398 | ₩501,631 | +1.53% | 87.3만 |
|---|
| 2026.08.03 | ₩457,368 | ₩486,009 | ₩457,368 | ₩484,507 | +5.93% | 60.4만 |
|---|
| 2026.07.31 | ₩473,660 | ₩479,573 | ₩457,166 | ₩460,586 | -2.76% | 58.5만 |
|---|
| 2026.07.30 | ₩450,529 | ₩471,447 | ₩445,755 | ₩459,486 | +1.99% | 120.8만 |
|---|
| 2026.07.29 | ₩439,011 | ₩444,347 | ₩413,721 | ₩414,821 | -5.51% | 131만 |
|---|
| 2026.07.28 | ₩446,077 | ₩449,778 | ₩439,064 | ₩443,395 | -0.60% | 100.1만 |
|---|
| 2026.07.27 | ₩446,855 | ₩454,230 | ₩434,787 | ₩453,399 | +1.46% | 100.7만 |
|---|
| 2026.07.24 | ₩440,700 | ₩448,384 | ₩436,450 | ₩445,822 | +1.16% | 68.2만 |
|---|
| 2026.07.23 | ₩439,949 | ₩447,646 | ₩438,970 | ₩443,382 | +0.78% | 47.1만 |
|---|
| 2026.07.22 | ₩436,020 | ₩447,257 | ₩434,854 | ₩443,234 | +1.65% | 45만 |
|---|
| 2026.07.21 | ₩438,340 | ₩441,934 | ₩426,943 | ₩441,371 | +0.69% | 48.1만 |
|---|
| 2026.07.20 | ₩444,482 | ₩445,581 | ₩426,889 | ₩427,814 | -3.75% | 55.6만 |
|---|
| 2026.07.17 | ₩427,479 | ₩444,280 | ₩421,204 | ₩439,627 | +2.84% | 76.9만 |
|---|
| 2026.07.16 | ₩445,112 | ₩450,663 | ₩436,731 | ₩438,085 | -1.58% | 79.7만 |
|---|
| 2026.07.15 | ₩458,118 | ₩458,601 | ₩445,367 | ₩451,481 | -1.45% | 112.5만 |
|---|
| 2026.07.14 | ₩458,950 | ₩461,310 | ₩447,324 | ₩456,094 | -0.62% | 72.7만 |
|---|
| 2026.07.13 | ₩447,137 | ₩448,839 | ₩438,072 | ₩443,623 | -0.79% | 58.7만 |
|---|
| 2026.07.10 | ₩438,273 | ₩451,374 | ₩433,205 | ₩449,228 | +2.50% | 96만 |
|---|
| 2026.07.09 | ₩434,666 | ₩441,572 | ₩430,845 | ₩441,035 | +1.47% | 84.1만 |
|---|
| 2026.07.08 | ₩409,363 | ₩425,521 | ₩409,363 | ₩423,926 | +3.56% | 98.6만 |
|---|
| 2026.07.07 | ₩417,006 | ₩417,006 | ₩401,787 | ₩411,938 | -1.22% | 66.7만 |
|---|
| 2026.07.06 | ₩415,129 | ₩429,008 | ₩414,392 | ₩425,052 | +2.39% | 94.2만 |
|---|
| 2026.07.02 | ₩432,467 | ₩437,522 | ₩410,396 | ₩412,850 | -4.54% | 96.7만 |
|---|
| 2026.07.01 | ₩455,906 | ₩457,019 | ₩429,624 | ₩430,040 | -5.67% | 81.7만 |
|---|
| 2026.06.30 | ₩462,181 | ₩469,221 | ₩462,181 | ₩463,187 | +0.22% | 94.1만 |
|---|
| 2026.06.29 | ₩462,678 | ₩474,652 | ₩454,176 | ₩460,546 | -0.46% | 74.7만 |
|---|
| 2026.06.26 | ₩471,890 | ₩475,859 | ₩459,781 | ₩465,735 | -1.30% | 90.1만 |
|---|
| 2026.06.25 | ₩481,450 | ₩493,304 | ₩473,955 | ₩479,412 | -0.42% | 64.9만 |
|---|
| 2026.06.24 | ₩474,156 | ₩480,498 | ₩465,695 | ₩471,957 | -0.46% | 41.8만 |
|---|
| 2026.06.23 | ₩475,483 | ₩483,958 | ₩467,813 | ₩473,458 | -0.43% | 44.3만 |
|---|
| 2026.06.22 | ₩491,118 | ₩497,568 | ₩485,982 | ₩495,758 | +0.94% | 39.4만 |
|---|
| 2026.06.18 | ₩483,770 | ₩495,114 | ₩483,166 | ₩489,911 | +1.27% | 69만 |
|---|
| 2026.06.17 | ₩479,948 | ₩485,808 | ₩471,192 | ₩471,836 | -1.69% | 48.1만 |
|---|
| 2026.06.16 | ₩471,581 | ₩484,333 | ₩471,380 | ₩477,803 | +1.32% | 46.7만 |
|---|
| 2026.06.15 | ₩476,770 | ₩483,461 | ₩465,923 | ₩466,352 | -2.19% | 30.4만 |
|---|
| 2026.06.12 | ₩466,285 | ₩468,698 | ₩459,285 | ₩464,984 | -0.28% | 37.1만 |
|---|
| 2026.06.11 | ₩456,080 | ₩465,493 | ₩448,665 | ₩461,551 | +1.20% | 67.6만 |
|---|
| 2026.06.10 | ₩474,518 | ₩481,075 | ₩446,801 | ₩448,115 | -5.56% | 51.5만 |
|---|
| 2026.06.09 | ₩481,852 | ₩490,702 | ₩460,613 | ₩476,422 | -1.13% | 56.1만 |
|---|
| 2026.06.08 | ₩481,450 | ₩485,084 | ₩471,648 | ₩473,646 | -1.62% | 68.3만 |
|---|
| 2026.06.05 | ₩481,343 | ₩485,473 | ₩467,974 | ₩475,094 | -1.30% | 48.5만 |
|---|
| 2026.06.04 | ₩494,135 | ₩496,200 | ₩487,095 | ₩489,871 | -0.86% | 55.8만 |
|---|
| 2026.06.03 | ₩496,884 | ₩506,726 | ₩496,240 | ₩502,194 | +1.07% | 67.4만 |
|---|
| 2026.06.02 | ₩479,734 | ₩499,606 | ₩479,734 | ₩498,292 | +3.87% | 46.9만 |
|---|
| 2026.06.01 | ₩476,341 | ₩485,674 | ₩472,131 | ₩476,945 | +0.13% | 30.8만 |
|---|
| 2026.05.29 | ₩486,747 | ₩495,999 | ₩482,161 | ₩484,293 | -0.50% | 39.7만 |
|---|
| 2026.05.28 | ₩495,489 | ₩495,570 | ₩480,203 | ₩488,517 | -1.41% | 39.2만 |
|---|
| 2026.05.27 | ₩502,838 | ₩505,881 | ₩486,130 | ₩494,216 | -1.71% | 31만 |
|---|
| 2026.05.26 | ₩493,451 | ₩502,422 | ₩490,394 | ₩500,089 | +1.35% | 46.5만 |
|---|
| 2026.05.22 | ₩479,787 | ₩493,237 | ₩471,554 | ₩487,511 | +1.61% | 39.4만 |
|---|
| 2026.05.21 | ₩465,467 | ₩476,314 | ₩463,147 | ₩475,014 | +2.05% | 49.2만 |
|---|
| 2026.05.20 | ₩458,239 | ₩469,704 | ₩453,479 | ₩469,288 | +2.41% | 72.6만 |
|---|
| 2026.05.19 | ₩458,279 | ₩462,450 | ₩441,987 | ₩451,964 | -1.38% | 61.5만 |
|---|
| 2026.05.18 | ₩482,362 | ₩485,406 | ₩465,440 | ₩466,419 | -3.31% | 33.4만 |
|---|
| 2026.05.15 | ₩486,304 | ₩487,270 | ₩476,073 | ₩481,008 | -1.09% | 60.8만 |
|---|
| 2026.05.14 | ₩486,841 | ₩501,497 | ₩482,550 | ₩498,882 | +2.47% | 85만 |
|---|
| 2026.05.13 | ₩490,595 | ₩490,595 | ₩477,991 | ₩483,394 | -1.47% | 52.6만 |
|---|
| 2026.05.12 | ₩490,220 | ₩498,372 | ₩474,089 | ₩485,714 | -0.92% | 93.5만 |
|---|
| 2026.05.11 | ₩482,241 | ₩493,263 | ₩479,975 | ₩491,172 | +1.85% | 78.6만 |
|---|
| 2026.05.08 | ₩477,548 | ₩486,023 | ₩473,297 | ₩476,435 | -0.23% | 65.1만 |
|---|
| 2026.05.07 | ₩493,344 | ₩494,658 | ₩466,325 | ₩470,495 | -4.63% | 72.9만 |
|---|
| 2026.05.06 | ₩478,701 | ₩487,457 | ₩474,236 | ₩486,908 | +1.71% | 83.8만 |
|---|
| 2026.05.05 | ₩471,809 | ₩476,757 | ₩465,091 | ₩470,106 | -0.36% | 48.4만 |
|---|
| 2026.05.04 | ₩473,083 | ₩476,663 | ₩455,624 | ₩464,836 | -1.74% | 48.1만 |
|---|
| 2026.05.01 | ₩472,480 | ₩476,542 | ₩452,755 | ₩475,470 | +0.63% | 76.4만 |
|---|
| 2026.04.30 | ₩470,146 | ₩476,770 | ₩448,330 | ₩468,135 | -0.43% | 159.4만 |
|---|
| 2026.04.29 | ₩409,243 | ₩411,522 | ₩398,891 | ₩409,337 | +0.02% | 129.7만 |
|---|
| 2026.04.28 | ₩419,447 | ₩420,319 | ₩405,180 | ₩410,892 | -2.04% | 88만 |
|---|
| 2026.04.27 | ₩426,192 | ₩430,429 | ₩413,627 | ₩423,148 | -0.71% | 55.7만 |
|---|
| 2026.04.24 | ₩428,109 | ₩431,931 | ₩422,330 | ₩424,636 | -0.81% | 48.2만 |
|---|
| 2026.04.23 | ₩423,724 | ₩433,111 | ₩420,479 | ₩426,661 | +0.69% | 62.6만 |
|---|
| 2026.04.22 | ₩441,035 | ₩442,497 | ₩420,077 | ₩421,646 | -4.40% | 45.5만 |
|---|
| 2026.04.21 | ₩434,304 | ₩439,426 | ₩429,477 | ₩435,243 | +0.22% | 31.8만 |
|---|
| 2026.04.20 | ₩426,554 | ₩434,090 | ₩424,904 | ₩432,843 | +1.47% | 38만 |
|---|
| 2026.04.17 | ₩419,755 | ₩434,908 | ₩417,020 | ₩427,828 | +1.92% | 49만 |
|---|
| 2026.04.16 | ₩409,994 | ₩413,453 | ₩405,059 | ₩412,823 | +0.69% | 44.2만 |
|---|
| 2026.04.15 | ₩413,989 | ₩414,579 | ₩407,070 | ₩410,222 | -0.91% | 56.5만 |
|---|
| 2026.04.14 | ₩410,785 | ₩418,361 | ₩405,099 | ₩415,826 | +1.23% | 43만 |
|---|
| 2026.04.13 | ₩405,260 | ₩411,254 | ₩400,996 | ₩408,371 | +0.77% | 40.8만 |
|---|
| 2026.04.10 | ₩403,866 | ₩409,256 | ₩401,170 | ₩406,977 | +0.77% | 38.7만 |
|---|
| 2026.04.09 | ₩391,717 | ₩407,231 | ₩391,556 | ₩401,626 | +2.53% | 50.4만 |
|---|
| 2026.04.08 | ₩397,711 | ₩406,682 | ₩391,449 | ₩392,240 | -1.38% | 71.4만 |
|---|
| 2026.04.07 | ₩371,389 | ₩377,115 | ₩366,937 | ₩373,535 | +0.58% | 44.3만 |
|---|
| 2026.04.06 | ₩371,134 | ₩376,324 | ₩367,581 | ₩374,272 | +0.85% | 36만 |
|---|
| 2026.04.02 | ₩365,556 | ₩382,157 | ₩358,154 | ₩372,033 | +1.77% | 45.3만 |
|---|
| 2026.04.01 | ₩369,284 | ₩382,478 | ₩365,395 | ₩378,751 | +2.56% | 51.2만 |
|---|
| 2026.03.31 | ₩351,959 | ₩369,552 | ₩349,841 | ₩366,897 | +4.24% | 60.4만 |
|---|
| 2026.03.30 | ₩354,923 | ₩354,923 | ₩343,632 | ₩344,799 | -2.85% | 39.7만 |
|---|
| 2026.03.27 | ₩351,799 | ₩357,886 | ₩348,768 | ₩351,490 | -0.09% | 42.1만 |
|---|
| 2026.03.26 | ₩362,713 | ₩369,029 | ₩355,620 | ₩356,653 | -1.67% | 55만 |
|---|
| 2026.03.25 | ₩371,523 | ₩376,189 | ₩366,750 | ₩371,107 | -0.11% | 43.6만 |
|---|
| 2026.03.24 | ₩350,619 | ₩367,273 | ₩350,551 | ₩366,736 | +4.60% | 46.4만 |
|---|
| 2026.03.23 | ₩348,031 | ₩361,493 | ₩345,174 | ₩355,231 | +2.07% | 59.7만 |
|---|
| 2026.03.20 | ₩344,973 | ₩349,170 | ₩331,926 | ₩335,252 | -2.82% | 96.5만 |
|---|
| 2026.03.19 | ₩330,813 | ₩347,213 | ₩327,287 | ₩346,006 | +4.59% | 54.8만 |
|---|
| 2026.03.18 | ₩349,774 | ₩354,105 | ₩337,263 | ₩337,424 | -3.53% | 63.2만 |
|---|
| 2026.03.17 | ₩349,693 | ₩352,979 | ₩343,418 | ₩350,082 | +0.11% | 41.4만 |
|---|
| 2026.03.16 | ₩349,935 | ₩349,935 | ₩341,031 | ₩346,019 | -1.12% | 56.3만 |
|---|
| 2026.03.13 | ₩347,816 | ₩353,636 | ₩339,610 | ₩343,418 | -1.26% | 61.5만 |
|---|
| 2026.03.12 | ₩361,493 | ₩361,493 | ₩341,836 | ₩345,537 | -4.41% | 161.5만 |
|---|
| 2026.03.11 | ₩357,122 | ₩362,003 | ₩348,433 | ₩355,701 | -0.40% | 42.7만 |
|---|
| 2026.03.10 | ₩360,032 | ₩369,860 | ₩356,800 | ₩360,930 | +0.25% | 53.9만 |
|---|
| 2026.03.09 | ₩346,086 | ₩362,445 | ₩334,715 | ₩359,214 | +3.79% | 84.2만 |
|---|
| 2026.03.06 | ₩366,589 | ₩368,359 | ₩353,689 | ₩354,172 | -3.39% | 57.2만 |
|---|
| 2026.03.05 | ₩380,816 | ₩392,897 | ₩369,579 | ₩377,919 | -0.76% | 59.4만 |
|---|
| 2026.03.04 | ₩390,591 | ₩394,868 | ₩381,446 | ₩384,275 | -1.62% | 36.1만 |
|---|
| 2026.03.03 | ₩382,157 | ₩390,108 | ₩373,682 | ₩386,957 | +1.26% | 77.3만 |
|---|
| 2026.03.02 | ₩382,653 | ₩399,789 | ₩376,726 | ₩396,692 | +3.67% | 51.7만 |
|---|
| 2026.02.27 | ₩390,872 | ₩390,872 | ₩377,276 | ₩388,191 | -0.69% | 71.1만 |
|---|
| 2026.02.26 | ₩401,238 | ₩401,331 | ₩384,101 | ₩396,692 | -1.13% | 39만 |
|---|
| 2026.02.25 | ₩398,301 | ₩400,822 | ₩390,175 | ₩398,730 | +0.11% | 40.8만 |
|---|
| 2026.02.24 | ₩385,951 | ₩401,385 | ₩385,951 | ₩396,598 | +2.76% | 44.7만 |
|---|
| 2026.02.23 | ₩394,386 | ₩400,245 | ₩382,022 | ₩384,181 | -2.59% | 55.6만 |
|---|
| 2026.02.20 | ₩400,634 | ₩408,317 | ₩392,884 | ₩398,234 | -0.60% | 62만 |
|---|
| 2026.02.19 | ₩402,270 | ₩404,952 | ₩396,571 | ₩402,350 | +0.02% | 36.8만 |
|---|
| 2026.02.18 | ₩403,209 | ₩412,850 | ₩398,019 | ₩404,603 | +0.35% | 60만 |
|---|
| 2026.02.17 | ₩408,706 | ₩414,325 | ₩403,182 | ₩403,504 | -1.27% | 59.2만 |
|---|
| 2026.02.13 | ₩393,782 | ₩412,421 | ₩390,068 | ₩411,790 | +4.57% | 68.7만 |
|---|
| 2026.02.12 | ₩407,392 | ₩427,613 | ₩394,479 | ₩396,518 | -2.67% | 109.4만 |
|---|
| 2026.02.11 | ₩387,440 | ₩409,632 | ₩387,440 | ₩406,212 | +4.85% | 110만 |
|---|
| 2026.02.10 | ₩370,960 | ₩393,192 | ₩361,802 | ₩383,229 | +3.31% | 175.6만 |
|---|
| 2026.02.09 | ₩422,692 | ₩428,659 | ₩402,015 | ₩404,536 | -4.30% | 124.2만 |
|---|
| 2026.02.06 | ₩408,317 | ₩427,412 | ₩405,676 | ₩422,746 | +3.53% | 89.8만 |
|---|
| 2026.02.05 | ₩395,136 | ₩406,145 | ₩394,238 | ₩401,586 | +1.63% | 71.6만 |
|---|
| 2026.02.04 | ₩409,645 | ₩424,395 | ₩391,543 | ₩404,107 | -1.35% | 114만 |
|---|
| 2026.02.03 | ₩401,533 | ₩409,819 | ₩399,843 | ₩407,191 | +1.41% | 53.1만 |
|---|
| 2026.02.02 | ₩387,788 | ₩405,998 | ₩387,627 | ₩399,320 | +2.97% | 77.7만 |
|---|
| 2026.01.30 | ₩385,978 | ₩392,884 | ₩383,015 | ₩388,097 | +0.55% | 32.8만 |
|---|
| 2026.01.29 | ₩391,891 | ₩395,150 | ₩381,888 | ₩391,932 | +0.01% | 35.7만 |
|---|
| 2026.01.28 | ₩386,488 | ₩393,138 | ₩383,859 | ₩390,604 | +1.07% | 31.7만 |
|---|
| 2026.01.27 | ₩383,900 | ₩387,493 | ₩379,609 | ₩385,924 | +0.53% | 24.4만 |
|---|
| 2026.01.26 | ₩385,509 | ₩389,116 | ₩381,231 | ₩384,557 | -0.25% | 31.8만 |
|---|
| 2026.01.23 | ₩387,976 | ₩388,901 | ₩378,174 | ₩384,047 | -1.01% | 34.3만 |
|---|
| 2026.01.22 | ₩387,265 | ₩390,215 | ₩382,626 | ₩389,049 | +0.46% | 39.1만 |
|---|
| 2026.01.21 | ₩374,647 | ₩388,070 | ₩371,563 | ₩382,746 | +2.16% | 46.6만 |
|---|
| 2026.01.20 | ₩370,705 | ₩377,477 | ₩367,608 | ₩370,303 | -0.11% | 30.5만 |
|---|
| 2026.01.16 | ₩380,695 | ₩382,425 | ₩372,019 | ₩377,638 | -0.80% | 52.3만 |
|---|
| 2026.01.15 | ₩375,305 | ₩381,888 | ₩375,117 | ₩380,695 | +1.44% | 61.5만 |
|---|
| 2026.01.14 | ₩370,692 | ₩372,891 | ₩364,095 | ₩370,960 | +0.07% | 34.2만 |
|---|
| 2026.01.13 | ₩369,673 | ₩373,803 | ₩366,964 | ₩371,121 | +0.39% | 47.6만 |
|---|
| 2026.01.12 | ₩358,610 | ₩369,901 | ₩355,111 | ₩366,843 | +2.30% | 47.3만 |
|---|
| 2026.01.09 | ₩360,206 | ₩364,524 | ₩358,061 | ₩361,104 | +0.25% | 35.5만 |
|---|
| 2026.01.08 | ₩352,804 | ₩362,432 | ₩351,115 | ₩358,731 | +1.68% | 46.5만 |
|---|
| 2026.01.07 | ₩363,987 | ₩366,227 | ₩350,686 | ₩352,938 | -3.04% | 45.3만 |
|---|
| 2026.01.06 | ₩355,620 | ₩366,401 | ₩352,254 | ₩365,221 | +2.70% | 54.7만 |
|---|
| 2026.01.05 | ₩340,320 | ₩361,386 | ₩340,320 | ₩357,833 | +5.15% | 70.2만 |
|---|
| 2026.01.02 | ₩329,660 | ₩340,870 | ₩328,936 | ₩338,068 | +2.55% | 47.1만 |
|---|
| 2025.12.31 | ₩334,380 | ₩335,426 | ₩326,764 | ₩328,038 | -1.90% | 40.8만 |
|---|
| 2025.12.30 | ₩337,424 | ₩337,867 | ₩334,018 | ₩334,943 | -0.74% | 20.6만 |
|---|
| 2025.12.29 | ₩339,623 | ₩341,165 | ₩335,574 | ₩337,746 | -0.55% | 26.1만 |
|---|
| 2025.12.26 | ₩340,468 | ₩341,098 | ₩337,867 | ₩340,548 | +0.02% | 17.6만 |
|---|
| 2025.12.24 | ₩340,428 | ₩342,050 | ₩336,660 | ₩341,527 | +0.32% | 15.6만 |
|---|
| 2025.12.23 | ₩339,570 | ₩341,527 | ₩336,593 | ₩338,685 | -0.26% | 27.1만 |
|---|
| 2025.12.22 | ₩341,474 | ₩345,537 | ₩336,150 | ₩341,272 | -0.06% | 50.6만 |
|---|
| 2025.12.19 | ₩328,976 | ₩337,169 | ₩326,161 | ₩337,116 | +2.47% | 83만 |
|---|
| 2025.12.18 | ₩341,956 | ₩342,868 | ₩327,072 | ₩327,837 | -4.13% | 91.6만 |
|---|
| 2025.12.17 | ₩346,596 | ₩350,203 | ₩330,854 | ₩335,748 | -3.13% | 69.2만 |
|---|
| 2025.12.16 | ₩347,856 | ₩350,900 | ₩341,272 | ₩346,515 | -0.39% | 53.9만 |
|---|
| 2025.12.15 | ₩352,831 | ₩353,287 | ₩338,604 | ₩347,079 | -1.63% | 80.3만 |
|---|
| 2025.12.12 | ₩372,770 | ₩372,770 | ₩344,772 | ₩349,157 | -6.33% | 81.7만 |
|---|
| 2025.12.11 | ₩371,376 | ₩374,165 | ₩365,623 | ₩371,992 | +0.17% | 37.7만 |
|---|
| 2025.12.10 | ₩355,781 | ₩372,690 | ₩353,770 | ₩371,402 | +4.39% | 51.9만 |
|---|
| 2025.12.09 | ₩361,024 | ₩364,993 | ₩356,398 | ₩356,398 | -1.28% | 50.8만 |
|---|
| 2025.12.08 | ₩367,246 | ₩370,169 | ₩361,185 | ₩361,574 | -1.54% | 42.5만 |
|---|
| 2025.12.05 | ₩363,867 | ₩368,801 | ₩362,110 | ₩366,548 | +0.74% | 27.9만 |
|---|
| 2025.12.04 | ₩362,646 | ₩366,535 | ₩361,668 | ₩363,786 | +0.31% | 32.7만 |
|---|
| 2025.12.03 | ₩357,538 | ₩364,725 | ₩353,153 | ₩362,807 | +1.47% | 34.2만 |
|---|
| 2025.12.02 | ₩358,221 | ₩360,702 | ₩353,931 | ₩357,122 | -0.31% | 38.7만 |
|---|
| 2025.12.01 | ₩353,890 | ₩362,418 | ₩352,764 | ₩356,787 | +0.82% | 50.6만 |
|---|
| 2025.11.28 | ₩356,961 | ₩360,005 | ₩353,341 | ₩358,570 | +0.45% | 27.2만 |
|---|
| 2025.11.26 | ₩351,088 | ₩358,382 | ₩348,714 | ₩354,775 | +1.05% | 43.6만 |
|---|
| 2025.11.25 | ₩342,050 | ₩350,029 | ₩337,572 | ₩348,808 | +1.98% | 48.1만 |
|---|
| 2025.11.24 | ₩337,102 | ₩343,190 | ₩325,839 | ₩341,299 | +1.25% | 39.6만 |
|---|
| 2025.11.21 | ₩331,538 | ₩339,677 | ₩322,553 | ₩337,357 | +1.76% | 72.6만 |
|---|
| 2025.11.20 | ₩343,016 | ₩350,471 | ₩329,486 | ₩331,175 | -3.45% | 62.1만 |
|---|
| 2025.11.19 | ₩337,867 | ₩347,226 | ₩335,533 | ₩338,390 | +0.15% | 67.8만 |
|---|
| 2025.11.18 | ₩329,191 | ₩336,083 | ₩327,166 | ₩333,911 | +1.43% | 59.5만 |
|---|
| 2025.11.17 | ₩347,307 | ₩348,205 | ₩328,950 | ₩332,329 | -4.31% | 90.9만 |
|---|
| 2025.11.14 | ₩337,773 | ₩353,475 | ₩336,351 | ₩344,276 | +1.93% | 69.7만 |
|---|
| 2025.11.13 | ₩355,003 | ₩359,723 | ₩342,707 | ₩345,966 | -2.55% | 102.6만 |
|---|
| 2025.11.12 | ₩347,333 | ₩359,214 | ₩347,333 | ₩358,221 | +3.13% | 83.2만 |
|---|
| 2025.11.11 | ₩348,352 | ₩349,640 | ₩344,719 | ₩345,952 | -0.69% | 33.4만 |
|---|
| 2025.11.10 | ₩346,354 | ₩352,268 | ₩341,299 | ₩349,425 | +0.89% | 42만 |
|---|
| 2025.11.07 | ₩339,033 | ₩345,295 | ₩335,815 | ₩342,506 | +1.02% | 43.6만 |
|---|
| 2025.11.06 | ₩347,427 | ₩350,900 | ₩338,296 | ₩345,121 | -0.66% | 48.7만 |
|---|
| 2025.11.05 | ₩339,489 | ₩348,527 | ₩338,443 | ₩344,062 | +1.35% | 43.4만 |
|---|
| 2025.11.04 | ₩343,472 | ₩346,891 | ₩336,298 | ₩338,068 | -1.57% | 67.7만 |
|---|
| 2025.11.03 | ₩347,534 | ₩350,619 | ₩341,447 | ₩350,310 | +0.80% | 70.9만 |
|---|
| 2025.10.31 | ₩335,024 | ₩353,153 | ₩333,737 | ₩348,004 | +3.87% | 120.3만 |
|---|
| 2025.10.30 | ₩309,024 | ₩347,092 | ₩296,915 | ₩338,269 | +9.46% | 195.6만 |
|---|
| 2025.10.29 | ₩296,929 | ₩308,005 | ₩296,057 | ₩306,114 | +3.09% | 156.9만 |
|---|
| 2025.10.28 | ₩298,350 | ₩300,496 | ₩294,488 | ₩296,030 | -0.78% | 73.1만 |
|---|
| 2025.10.27 | ₩305,752 | ₩306,892 | ₩298,095 | ₩298,980 | -2.21% | 54.7만 |
|---|
| 2025.10.24 | ₩299,316 | ₩303,459 | ₩298,377 | ₩302,427 | +1.04% | 45.5만 |
|---|
| 2025.10.23 | ₩287,663 | ₩295,481 | ₩287,663 | ₩294,556 | +2.40% | 33.9만 |
|---|
| 2025.10.22 | ₩296,098 | ₩298,820 | ₩286,255 | ₩286,403 | -3.27% | 48.3만 |
|---|
| 2025.10.21 | ₩292,088 | ₩298,618 | ₩291,445 | ₩295,615 | +1.21% | 24만 |
|---|
| 2025.10.20 | ₩290,855 | ₩294,770 | ₩289,353 | ₩293,456 | +0.89% | 41.9만 |
|---|
| 2025.10.17 | ₩291,525 | ₩296,366 | ₩283,560 | ₩286,658 | -1.67% | 49.2만 |
|---|
| 2025.10.16 | ₩296,352 | ₩298,779 | ₩289,701 | ₩292,853 | -1.18% | 63.4만 |
|---|
| 2025.10.15 | ₩296,473 | ₩299,584 | ₩289,487 | ₩293,308 | -1.07% | 58만 |
|---|
| 2025.10.14 | ₩278,907 | ₩296,915 | ₩278,089 | ₩293,738 | +5.32% | 44.3만 |
|---|
| 2025.10.13 | ₩284,391 | ₩289,205 | ₩282,595 | ₩285,639 | +0.44% | 44만 |
|---|
| 2025.10.10 | ₩298,055 | ₩300,844 | ₩279,122 | ₩279,296 | -6.29% | 69.6만 |
|---|