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 | ₩476,002 | ₩493,235 | ₩469,677 | ₩490,032 | +2.95% | 84.4만 |
| 2026.10.08 | ₩485,154 | ₩489,000 | ₩472,089 | ₩476,953 | -1.69% | 79.7만 |
| 2026.10.07 | ₩504,397 | ₩507,345 | ₩483,399 | ₩490,608 | -2.73% | 81.1만 |
| 2026.10.06 | ₩509,234 | ₩520,785 | ₩504,692 | ₩514,688 | +1.07% | 53.4만 |
| 2026.10.05 | ₩513,710 | ₩515,707 | ₩501,904 | ₩505,308 | -1.64% | 55.6만 |
| 2026.10.02 | ₩506,193 | ₩515,908 | ₩502,508 | ₩511,526 | +1.05% | 46.7만 |
| 2026.10.01 | ₩481,523 | ₩504,652 | ₩476,257 | ₩497,523 | +3.32% | 53.1만 |
| 2026.09.30 | ₩492,364 | ₩492,364 | ₩481,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩481,858 |
| -2.13% |
| 42.8만 |
| 2026.09.29 | ₩493,047 | ₩497,027 | ₩485,409 | ₩489,188 | -0.78% | 36.8만 |
|---|
| 2026.09.28 | ₩489,683 | ₩496,652 | ₩481,389 | ₩488,665 | -0.21% | 69.2만 |
|---|
| 2026.09.25 | ₩487,379 | ₩497,683 | ₩484,256 | ₩492,377 | +1.03% | 27.1만 |
|---|
| 2026.09.24 | ₩481,389 | ₩487,794 | ₩479,955 | ₩484,189 | +0.58% | 24.1만 |
|---|
| 2026.09.23 | ₩482,407 | ₩497,415 | ₩478,655 | ₩490,246 | +1.63% | 36.4만 |
|---|
| 2026.09.22 | ₩481,952 | ₩492,484 | ₩474,715 | ₩485,194 | +0.67% | 53.2만 |
|---|
| 2026.09.21 | ₩467,453 | ₩478,293 | ₩462,441 | ₩476,123 | +1.85% | 58.2만 |
|---|
| 2026.09.18 | ₩456,210 | ₩462,414 | ₩450,796 | ₩461,168 | +1.09% | 63.7만 |
|---|
| 2026.09.17 | ₩461,355 | ₩462,709 | ₩449,831 | ₩454,696 | -1.44% | 32.5만 |
|---|
| 2026.09.16 | ₩454,253 | ₩458,783 | ₩443,171 | ₩449,336 | -1.08% | 53.8만 |
|---|
| 2026.09.15 | ₩453,302 | ₩455,165 | ₩442,729 | ₩448,183 | -1.13% | 36.8만 |
|---|
| 2026.09.14 | ₩458,448 | ₩460,136 | ₩446,749 | ₩451,225 | -1.58% | 58.7만 |
|---|
| 2026.09.11 | ₩469,288 | ₩480,504 | ₩464,451 | ₩477,476 | +1.74% | 46.8만 |
|---|
| 2026.09.10 | ₩469,007 | ₩473,831 | ₩459,064 | ₩460,967 | -1.71% | 70만 |
|---|
| 2026.09.09 | ₩480,089 | ₩485,194 | ₩474,394 | ₩476,391 | -0.77% | 52.5만 |
|---|
| 2026.09.08 | ₩476,337 | ₩489,751 | ₩476,337 | ₩482,635 | +1.32% | 77.7만 |
|---|
| 2026.09.04 | ₩453,811 | ₩471,392 | ₩453,811 | ₩470,963 | +3.78% | 46.8만 |
|---|
| 2026.09.03 | ₩448,652 | ₩454,950 | ₩439,795 | ₩453,423 | +1.06% | 36.3만 |
|---|
| 2026.09.02 | ₩440,840 | ₩453,570 | ₩439,312 | ₩446,039 | +1.18% | 52.1만 |
|---|
| 2026.09.01 | ₩449,403 | ₩454,481 | ₩441,228 | ₩444,887 | -1.00% | 52.8만 |
|---|
| 2026.08.31 | ₩452,136 | ₩457,523 | ₩451,587 | ₩456,143 | +0.89% | 32.5만 |
|---|
| 2026.08.28 | ₩471,741 | ₩474,555 | ₩449,617 | ₩450,810 | -4.44% | 50.1만 |
|---|
| 2026.08.27 | ₩468,672 | ₩474,300 | ₩461,490 | ₩469,891 | +0.26% | 44.2만 |
|---|
| 2026.08.26 | ₩456,371 | ₩468,216 | ₩456,371 | ₩465,791 | +2.06% | 36.4만 |
|---|
| 2026.08.25 | ₩460,337 | ₩460,337 | ₩450,247 | ₩454,200 | -1.33% | 41.4만 |
|---|
| 2026.08.24 | ₩465,054 | ₩465,711 | ₩450,260 | ₩451,600 | -2.89% | 51.4만 |
|---|
| 2026.08.21 | ₩458,381 | ₩468,806 | ₩455,848 | ₩467,855 | +2.07% | 70.2만 |
|---|
| 2026.08.20 | ₩452,994 | ₩460,913 | ₩449,684 | ₩453,047 | +0.01% | 46.5만 |
|---|
| 2026.08.19 | ₩472,491 | ₩472,679 | ₩453,664 | ₩460,766 | -2.48% | 60.4만 |
|---|
| 2026.08.18 | ₩488,411 | ₩493,087 | ₩467,587 | ₩467,881 | -4.20% | 50만 |
|---|
| 2026.08.17 | ₩486,642 | ₩499,921 | ₩484,350 | ₩499,774 | +2.70% | 42.3만 |
|---|
| 2026.08.14 | ₩480,987 | ₩485,851 | ₩478,119 | ₩484,484 | +0.73% | 32만 |
|---|
| 2026.08.13 | ₩491,064 | ₩493,315 | ₩481,067 | ₩481,617 | -1.92% | 52.2만 |
|---|
| 2026.08.12 | ₩502,762 | ₩504,665 | ₩488,223 | ₩488,571 | -2.82% | 53.7만 |
|---|
| 2026.08.11 | ₩496,022 | ₩506,045 | ₩490,086 | ₩490,675 | -1.08% | 44.5만 |
|---|
| 2026.08.10 | ₩491,278 | ₩497,724 | ₩485,717 | ₩491,184 | -0.02% | 47.5만 |
|---|
| 2026.08.07 | ₩502,829 | ₩505,389 | ₩486,682 | ₩487,419 | -3.06% | 43.7만 |
|---|
| 2026.08.06 | ₩504,049 | ₩516,404 | ₩495,620 | ₩498,179 | -1.16% | 53.7만 |
|---|
| 2026.08.05 | ₩501,489 | ₩513,576 | ₩498,956 | ₩499,935 | -0.31% | 64.1만 |
|---|
| 2026.08.04 | ₩493,744 | ₩502,909 | ₩486,079 | ₩501,301 | +1.53% | 87.3만 |
|---|
| 2026.08.03 | ₩457,067 | ₩485,690 | ₩457,067 | ₩484,189 | +5.93% | 60.4만 |
|---|
| 2026.07.31 | ₩473,349 | ₩479,258 | ₩456,866 | ₩460,283 | -2.76% | 58.5만 |
|---|
| 2026.07.30 | ₩450,233 | ₩471,138 | ₩445,463 | ₩459,185 | +1.99% | 120.8만 |
|---|
| 2026.07.29 | ₩438,723 | ₩444,056 | ₩413,450 | ₩414,549 | -5.51% | 131만 |
|---|
| 2026.07.28 | ₩445,784 | ₩449,483 | ₩438,776 | ₩443,104 | -0.60% | 100.1만 |
|---|
| 2026.07.27 | ₩446,562 | ₩453,932 | ₩434,501 | ₩453,101 | +1.46% | 100.7만 |
|---|
| 2026.07.24 | ₩440,411 | ₩448,089 | ₩436,163 | ₩445,530 | +1.16% | 68.2만 |
|---|
| 2026.07.23 | ₩439,661 | ₩447,352 | ₩438,682 | ₩443,091 | +0.78% | 47.1만 |
|---|
| 2026.07.22 | ₩435,734 | ₩446,964 | ₩434,568 | ₩442,944 | +1.65% | 45만 |
|---|
| 2026.07.21 | ₩438,053 | ₩441,644 | ₩426,662 | ₩441,081 | +0.69% | 48.1만 |
|---|
| 2026.07.20 | ₩444,190 | ₩445,289 | ₩426,609 | ₩427,533 | -3.75% | 55.6만 |
|---|
| 2026.07.17 | ₩427,198 | ₩443,989 | ₩420,927 | ₩439,339 | +2.84% | 76.9만 |
|---|
| 2026.07.16 | ₩444,820 | ₩450,367 | ₩436,445 | ₩437,798 | -1.58% | 79.7만 |
|---|
| 2026.07.15 | ₩457,818 | ₩458,300 | ₩445,074 | ₩451,185 | -1.45% | 112.5만 |
|---|
| 2026.07.14 | ₩458,649 | ₩461,007 | ₩447,031 | ₩455,794 | -0.62% | 72.7만 |
|---|
| 2026.07.13 | ₩446,843 | ₩448,545 | ₩437,785 | ₩443,332 | -0.79% | 58.7만 |
|---|
| 2026.07.10 | ₩437,986 | ₩451,078 | ₩432,920 | ₩448,933 | +2.50% | 96만 |
|---|
| 2026.07.09 | ₩434,381 | ₩441,282 | ₩430,562 | ₩440,746 | +1.47% | 84.1만 |
|---|
| 2026.07.08 | ₩409,095 | ₩425,242 | ₩409,095 | ₩423,647 | +3.56% | 98.6만 |
|---|
| 2026.07.07 | ₩416,733 | ₩416,733 | ₩401,524 | ₩411,668 | -1.22% | 66.7만 |
|---|
| 2026.07.06 | ₩414,857 | ₩428,726 | ₩414,120 | ₩424,773 | +2.39% | 94.2만 |
|---|
| 2026.07.02 | ₩432,183 | ₩437,235 | ₩410,127 | ₩412,579 | -4.54% | 96.7만 |
|---|
| 2026.07.01 | ₩455,607 | ₩456,719 | ₩429,342 | ₩429,758 | -5.67% | 81.7만 |
|---|
| 2026.06.30 | ₩461,878 | ₩468,913 | ₩461,878 | ₩462,883 | +0.22% | 94.1만 |
|---|
| 2026.06.29 | ₩462,374 | ₩474,340 | ₩453,878 | ₩460,243 | -0.46% | 74.7만 |
|---|
| 2026.06.26 | ₩471,580 | ₩475,546 | ₩459,479 | ₩465,429 | -1.30% | 90.1만 |
|---|
| 2026.06.25 | ₩481,134 | ₩492,980 | ₩473,643 | ₩479,097 | -0.42% | 64.9만 |
|---|
| 2026.06.24 | ₩473,844 | ₩480,183 | ₩465,389 | ₩471,647 | -0.46% | 41.8만 |
|---|
| 2026.06.23 | ₩475,171 | ₩483,640 | ₩467,506 | ₩473,148 | -0.43% | 44.3만 |
|---|
| 2026.06.22 | ₩490,796 | ₩497,241 | ₩485,663 | ₩495,432 | +0.94% | 39.4만 |
|---|
| 2026.06.18 | ₩483,452 | ₩494,789 | ₩482,849 | ₩489,590 | +1.27% | 69만 |
|---|
| 2026.06.17 | ₩479,633 | ₩485,489 | ₩470,883 | ₩471,526 | -1.69% | 48.1만 |
|---|
| 2026.06.16 | ₩471,272 | ₩484,015 | ₩471,071 | ₩477,489 | +1.32% | 46.7만 |
|---|
| 2026.06.15 | ₩476,458 | ₩483,144 | ₩465,617 | ₩466,046 | -2.19% | 30.4만 |
|---|
| 2026.06.12 | ₩465,979 | ₩468,391 | ₩458,984 | ₩464,679 | -0.28% | 37.1만 |
|---|
| 2026.06.11 | ₩455,781 | ₩465,188 | ₩448,371 | ₩461,248 | +1.20% | 67.6만 |
|---|
| 2026.06.10 | ₩474,206 | ₩480,759 | ₩446,508 | ₩447,821 | -5.56% | 51.5만 |
|---|
| 2026.06.09 | ₩481,536 | ₩490,380 | ₩460,310 | ₩476,109 | -1.13% | 56.1만 |
|---|
| 2026.06.08 | ₩481,134 | ₩484,766 | ₩471,339 | ₩473,335 | -1.62% | 68.3만 |
|---|
| 2026.06.05 | ₩481,027 | ₩485,154 | ₩467,667 | ₩474,782 | -1.30% | 48.5만 |
|---|
| 2026.06.04 | ₩493,811 | ₩495,874 | ₩486,776 | ₩489,549 | -0.86% | 55.8만 |
|---|
| 2026.06.03 | ₩496,558 | ₩506,394 | ₩495,915 | ₩501,864 | +1.07% | 67.4만 |
|---|
| 2026.06.02 | ₩479,419 | ₩499,278 | ₩479,419 | ₩497,965 | +3.87% | 46.9만 |
|---|
| 2026.06.01 | ₩476,029 | ₩485,355 | ₩471,821 | ₩476,632 | +0.13% | 30.8만 |
|---|
| 2026.05.29 | ₩486,427 | ₩495,673 | ₩481,844 | ₩483,975 | -0.50% | 39.7만 |
|---|
| 2026.05.28 | ₩495,164 | ₩495,245 | ₩479,888 | ₩488,196 | -1.41% | 39.2만 |
|---|
| 2026.05.27 | ₩502,508 | ₩505,549 | ₩485,811 | ₩493,891 | -1.71% | 31만 |
|---|
| 2026.05.26 | ₩493,127 | ₩502,092 | ₩490,072 | ₩499,760 | +1.35% | 46.5만 |
|---|
| 2026.05.22 | ₩479,473 | ₩492,913 | ₩471,245 | ₩487,191 | +1.61% | 39.4만 |
|---|
| 2026.05.21 | ₩465,161 | ₩476,002 | ₩462,843 | ₩474,702 | +2.05% | 49.2만 |
|---|
| 2026.05.20 | ₩457,938 | ₩469,396 | ₩453,181 | ₩468,980 | +2.41% | 72.6만 |
|---|
| 2026.05.19 | ₩457,979 | ₩462,146 | ₩441,697 | ₩451,667 | -1.38% | 61.5만 |
|---|
| 2026.05.18 | ₩482,045 | ₩485,087 | ₩465,134 | ₩466,113 | -3.31% | 33.4만 |
|---|
| 2026.05.15 | ₩485,985 | ₩486,950 | ₩475,761 | ₩480,692 | -1.09% | 60.8만 |
|---|
| 2026.05.14 | ₩486,521 | ₩501,167 | ₩482,233 | ₩498,554 | +2.47% | 85만 |
|---|
| 2026.05.13 | ₩490,273 | ₩490,273 | ₩477,677 | ₩483,077 | -1.47% | 52.6만 |
|---|
| 2026.05.12 | ₩489,898 | ₩498,045 | ₩473,777 | ₩485,395 | -0.92% | 93.5만 |
|---|
| 2026.05.11 | ₩481,925 | ₩492,940 | ₩479,660 | ₩490,849 | +1.85% | 78.6만 |
|---|
| 2026.05.08 | ₩477,235 | ₩485,704 | ₩472,987 | ₩476,123 | -0.23% | 65.1만 |
|---|
| 2026.05.07 | ₩493,020 | ₩494,333 | ₩466,019 | ₩470,186 | -4.63% | 72.9만 |
|---|
| 2026.05.06 | ₩478,387 | ₩487,137 | ₩473,925 | ₩486,588 | +1.71% | 83.8만 |
|---|
| 2026.05.05 | ₩471,499 | ₩476,444 | ₩464,786 | ₩469,798 | -0.36% | 48.4만 |
|---|
| 2026.05.04 | ₩472,772 | ₩476,350 | ₩455,325 | ₩464,531 | -1.74% | 48.1만 |
|---|
| 2026.05.01 | ₩472,169 | ₩476,230 | ₩452,458 | ₩475,158 | +0.63% | 76.4만 |
|---|
| 2026.04.30 | ₩469,838 | ₩476,458 | ₩448,036 | ₩467,828 | -0.43% | 159.4만 |
|---|
| 2026.04.29 | ₩408,974 | ₩411,252 | ₩398,629 | ₩409,068 | +0.02% | 129.7만 |
|---|
| 2026.04.28 | ₩419,172 | ₩420,043 | ₩404,914 | ₩410,622 | -2.04% | 88만 |
|---|
| 2026.04.27 | ₩425,912 | ₩430,146 | ₩413,356 | ₩422,870 | -0.71% | 55.7만 |
|---|
| 2026.04.24 | ₩427,828 | ₩431,647 | ₩422,053 | ₩424,358 | -0.81% | 48.2만 |
|---|
| 2026.04.23 | ₩423,446 | ₩432,826 | ₩420,203 | ₩426,381 | +0.69% | 62.6만 |
|---|
| 2026.04.22 | ₩440,746 | ₩442,207 | ₩419,801 | ₩421,369 | -4.40% | 45.5만 |
|---|
| 2026.04.21 | ₩434,019 | ₩439,138 | ₩429,195 | ₩434,957 | +0.22% | 31.8만 |
|---|
| 2026.04.20 | ₩426,274 | ₩433,805 | ₩424,626 | ₩432,558 | +1.47% | 38만 |
|---|
| 2026.04.17 | ₩419,480 | ₩434,622 | ₩416,746 | ₩427,547 | +1.92% | 49만 |
|---|
| 2026.04.16 | ₩409,725 | ₩413,182 | ₩404,793 | ₩412,552 | +0.69% | 44.2만 |
|---|
| 2026.04.15 | ₩413,718 | ₩414,307 | ₩406,803 | ₩409,952 | -0.91% | 56.5만 |
|---|
| 2026.04.14 | ₩410,515 | ₩418,086 | ₩404,833 | ₩415,554 | +1.23% | 43만 |
|---|
| 2026.04.13 | ₩404,994 | ₩410,984 | ₩400,733 | ₩408,103 | +0.77% | 40.8만 |
|---|
| 2026.04.10 | ₩403,601 | ₩408,987 | ₩400,907 | ₩406,709 | +0.77% | 38.7만 |
|---|
| 2026.04.09 | ₩391,460 | ₩406,964 | ₩391,299 | ₩401,363 | +2.53% | 50.4만 |
|---|
| 2026.04.08 | ₩397,450 | ₩406,415 | ₩391,192 | ₩391,983 | -1.38% | 71.4만 |
|---|
| 2026.04.07 | ₩371,145 | ₩376,867 | ₩366,696 | ₩373,289 | +0.58% | 44.3만 |
|---|
| 2026.04.06 | ₩370,891 | ₩376,077 | ₩367,340 | ₩374,026 | +0.85% | 36만 |
|---|
| 2026.04.02 | ₩365,316 | ₩381,906 | ₩357,919 | ₩371,789 | +1.77% | 45.3만 |
|---|
| 2026.04.01 | ₩369,041 | ₩382,227 | ₩365,155 | ₩378,502 | +2.56% | 51.2만 |
|---|
| 2026.03.31 | ₩351,728 | ₩369,310 | ₩349,611 | ₩366,656 | +4.24% | 60.4만 |
|---|
| 2026.03.30 | ₩354,690 | ₩354,690 | ₩343,407 | ₩344,573 | -2.85% | 39.7만 |
|---|
| 2026.03.27 | ₩351,568 | ₩357,651 | ₩348,539 | ₩351,259 | -0.09% | 42.1만 |
|---|
| 2026.03.26 | ₩362,475 | ₩368,787 | ₩355,387 | ₩356,419 | -1.67% | 55만 |
|---|
| 2026.03.25 | ₩371,279 | ₩375,943 | ₩366,509 | ₩370,864 | -0.11% | 43.6만 |
|---|
| 2026.03.24 | ₩350,388 | ₩367,031 | ₩350,321 | ₩366,495 | +4.60% | 46.4만 |
|---|
| 2026.03.23 | ₩347,802 | ₩361,256 | ₩344,948 | ₩354,998 | +2.07% | 59.7만 |
|---|
| 2026.03.20 | ₩344,747 | ₩348,941 | ₩331,709 | ₩335,032 | -2.82% | 96.5만 |
|---|
| 2026.03.19 | ₩330,596 | ₩346,985 | ₩327,072 | ₩345,779 | +4.59% | 54.8만 |
|---|
| 2026.03.18 | ₩349,544 | ₩353,872 | ₩337,042 | ₩337,203 | -3.53% | 63.2만 |
|---|
| 2026.03.17 | ₩349,464 | ₩352,747 | ₩343,193 | ₩349,852 | +0.11% | 41.4만 |
|---|
| 2026.03.16 | ₩349,705 | ₩349,705 | ₩340,807 | ₩345,792 | -1.12% | 56.3만 |
|---|
| 2026.03.13 | ₩347,588 | ₩353,403 | ₩339,387 | ₩343,193 | -1.26% | 61.5만 |
|---|
| 2026.03.12 | ₩361,256 | ₩361,256 | ₩341,611 | ₩345,310 | -4.41% | 161.5만 |
|---|
| 2026.03.11 | ₩356,888 | ₩361,765 | ₩348,204 | ₩355,467 | -0.40% | 42.7만 |
|---|
| 2026.03.10 | ₩359,795 | ₩369,618 | ₩356,566 | ₩360,693 | +0.25% | 53.9만 |
|---|
| 2026.03.09 | ₩345,859 | ₩362,207 | ₩334,496 | ₩358,978 | +3.79% | 84.2만 |
|---|
| 2026.03.06 | ₩366,348 | ₩368,117 | ₩353,457 | ₩353,939 | -3.39% | 57.2만 |
|---|
| 2026.03.05 | ₩380,566 | ₩392,639 | ₩369,336 | ₩377,671 | -0.76% | 59.4만 |
|---|
| 2026.03.04 | ₩390,334 | ₩394,609 | ₩381,195 | ₩384,023 | -1.62% | 36.1만 |
|---|
| 2026.03.03 | ₩381,906 | ₩389,852 | ₩373,437 | ₩386,703 | +1.26% | 77.3만 |
|---|
| 2026.03.02 | ₩382,402 | ₩399,527 | ₩376,479 | ₩396,432 | +3.67% | 51.7만 |
|---|
| 2026.02.27 | ₩390,616 | ₩390,616 | ₩377,028 | ₩387,936 | -0.69% | 71.1만 |
|---|
| 2026.02.26 | ₩400,974 | ₩401,068 | ₩383,849 | ₩396,432 | -1.13% | 39만 |
|---|
| 2026.02.25 | ₩398,040 | ₩400,559 | ₩389,919 | ₩398,468 | +0.11% | 40.8만 |
|---|
| 2026.02.24 | ₩385,698 | ₩401,122 | ₩385,698 | ₩396,338 | +2.76% | 44.7만 |
|---|
| 2026.02.23 | ₩394,127 | ₩399,983 | ₩381,772 | ₩383,929 | -2.59% | 55.6만 |
|---|
| 2026.02.20 | ₩400,371 | ₩408,050 | ₩392,626 | ₩397,973 | -0.60% | 62만 |
|---|
| 2026.02.19 | ₩402,006 | ₩404,686 | ₩396,311 | ₩402,086 | +0.02% | 36.8만 |
|---|
| 2026.02.18 | ₩402,944 | ₩412,579 | ₩397,758 | ₩404,338 | +0.35% | 60만 |
|---|
| 2026.02.17 | ₩408,438 | ₩414,053 | ₩402,917 | ₩403,239 | -1.27% | 59.2만 |
|---|
| 2026.02.13 | ₩393,524 | ₩412,150 | ₩389,812 | ₩411,520 | +4.57% | 68.7만 |
|---|
| 2026.02.12 | ₩407,125 | ₩427,332 | ₩394,220 | ₩396,257 | -2.67% | 109.4만 |
|---|
| 2026.02.11 | ₩387,185 | ₩409,363 | ₩387,185 | ₩405,946 | +4.85% | 110만 |
|---|
| 2026.02.10 | ₩370,717 | ₩392,934 | ₩361,564 | ₩382,978 | +3.31% | 175.6만 |
|---|
| 2026.02.09 | ₩422,415 | ₩428,378 | ₩401,751 | ₩404,271 | -4.30% | 124.2만 |
|---|
| 2026.02.06 | ₩408,050 | ₩427,131 | ₩405,410 | ₩422,468 | +3.53% | 89.8만 |
|---|
| 2026.02.05 | ₩394,877 | ₩405,879 | ₩393,979 | ₩401,323 | +1.63% | 71.6만 |
|---|
| 2026.02.04 | ₩409,376 | ₩424,116 | ₩391,286 | ₩403,842 | -1.35% | 114만 |
|---|
| 2026.02.03 | ₩401,269 | ₩409,550 | ₩399,581 | ₩406,924 | +1.41% | 53.1만 |
|---|
| 2026.02.02 | ₩387,534 | ₩405,731 | ₩387,373 | ₩399,058 | +2.97% | 77.7만 |
|---|
| 2026.01.30 | ₩385,725 | ₩392,626 | ₩382,763 | ₩387,842 | +0.55% | 32.8만 |
|---|
| 2026.01.29 | ₩391,634 | ₩394,890 | ₩381,638 | ₩391,674 | +0.01% | 35.7만 |
|---|
| 2026.01.28 | ₩386,234 | ₩392,880 | ₩383,608 | ₩390,348 | +1.07% | 31.7만 |
|---|
| 2026.01.27 | ₩383,648 | ₩387,239 | ₩379,360 | ₩385,671 | +0.53% | 24.4만 |
|---|
| 2026.01.26 | ₩385,256 | ₩388,860 | ₩380,981 | ₩384,304 | -0.25% | 31.8만 |
|---|
| 2026.01.23 | ₩387,721 | ₩388,646 | ₩377,926 | ₩383,795 | -1.01% | 34.3만 |
|---|
| 2026.01.22 | ₩387,011 | ₩389,959 | ₩382,375 | ₩388,793 | +0.46% | 39.1만 |
|---|
| 2026.01.21 | ₩374,402 | ₩387,815 | ₩371,320 | ₩382,495 | +2.16% | 46.6만 |
|---|
| 2026.01.20 | ₩370,462 | ₩377,229 | ₩367,366 | ₩370,060 | -0.11% | 30.5만 |
|---|
| 2026.01.16 | ₩380,445 | ₩382,174 | ₩371,775 | ₩377,390 | -0.80% | 52.3만 |
|---|
| 2026.01.15 | ₩375,058 | ₩381,638 | ₩374,871 | ₩380,445 | +1.44% | 61.5만 |
|---|
| 2026.01.14 | ₩370,449 | ₩372,646 | ₩363,856 | ₩370,717 | +0.07% | 34.2만 |
|---|
| 2026.01.13 | ₩369,430 | ₩373,557 | ₩366,723 | ₩370,877 | +0.39% | 47.6만 |
|---|
| 2026.01.12 | ₩358,375 | ₩369,658 | ₩354,877 | ₩366,603 | +2.30% | 47.3만 |
|---|
| 2026.01.09 | ₩359,970 | ₩364,284 | ₩357,826 | ₩360,867 | +0.25% | 35.5만 |
|---|
| 2026.01.08 | ₩352,573 | ₩362,194 | ₩350,884 | ₩358,496 | +1.68% | 46.5만 |
|---|
| 2026.01.07 | ₩363,748 | ₩365,986 | ₩350,455 | ₩352,707 | -3.04% | 45.3만 |
|---|
| 2026.01.06 | ₩355,387 | ₩366,160 | ₩352,023 | ₩364,981 | +2.70% | 54.7만 |
|---|
| 2026.01.05 | ₩340,097 | ₩361,149 | ₩340,097 | ₩357,598 | +5.15% | 70.2만 |
|---|
| 2026.01.02 | ₩329,444 | ₩340,646 | ₩328,720 | ₩337,846 | +2.55% | 47.1만 |
|---|
| 2025.12.31 | ₩334,161 | ₩335,206 | ₩326,549 | ₩327,822 | -1.90% | 40.8만 |
|---|
| 2025.12.30 | ₩337,203 | ₩337,645 | ₩333,799 | ₩334,724 | -0.74% | 20.6만 |
|---|
| 2025.12.29 | ₩339,400 | ₩340,941 | ₩335,353 | ₩337,524 | -0.55% | 26.1만 |
|---|
| 2025.12.26 | ₩340,244 | ₩340,874 | ₩337,645 | ₩340,325 | +0.02% | 17.6만 |
|---|
| 2025.12.24 | ₩340,204 | ₩341,826 | ₩336,439 | ₩341,303 | +0.32% | 15.6만 |
|---|
| 2025.12.23 | ₩339,347 | ₩341,303 | ₩336,372 | ₩338,462 | -0.26% | 27.1만 |
|---|
| 2025.12.22 | ₩341,249 | ₩345,310 | ₩335,930 | ₩341,048 | -0.06% | 50.6만 |
|---|
| 2025.12.19 | ₩328,761 | ₩336,948 | ₩325,946 | ₩336,894 | +2.47% | 83만 |
|---|
| 2025.12.18 | ₩341,732 | ₩342,643 | ₩326,858 | ₩327,621 | -4.13% | 91.6만 |
|---|
| 2025.12.17 | ₩346,368 | ₩349,973 | ₩330,637 | ₩335,528 | -3.13% | 69.2만 |
|---|
| 2025.12.16 | ₩347,628 | ₩350,670 | ₩341,048 | ₩346,288 | -0.39% | 53.9만 |
|---|
| 2025.12.15 | ₩352,599 | ₩353,055 | ₩338,382 | ₩346,851 | -1.63% | 80.3만 |
|---|
| 2025.12.12 | ₩372,526 | ₩372,526 | ₩344,546 | ₩348,928 | -6.33% | 81.7만 |
|---|
| 2025.12.11 | ₩371,132 | ₩373,919 | ₩365,383 | ₩371,748 | +0.17% | 37.7만 |
|---|
| 2025.12.10 | ₩355,547 | ₩372,445 | ₩353,537 | ₩371,159 | +4.39% | 51.9만 |
|---|
| 2025.12.09 | ₩360,787 | ₩364,753 | ₩356,164 | ₩356,164 | -1.28% | 50.8만 |
|---|
| 2025.12.08 | ₩367,005 | ₩369,926 | ₩360,948 | ₩361,336 | -1.54% | 42.5만 |
|---|
| 2025.12.05 | ₩363,628 | ₩368,559 | ₩361,872 | ₩366,308 | +0.74% | 27.9만 |
|---|
| 2025.12.04 | ₩362,408 | ₩366,294 | ₩361,430 | ₩363,547 | +0.31% | 32.7만 |
|---|
| 2025.12.03 | ₩357,303 | ₩364,485 | ₩352,921 | ₩362,569 | +1.47% | 34.2만 |
|---|
| 2025.12.02 | ₩357,986 | ₩360,465 | ₩353,698 | ₩356,888 | -0.31% | 38.7만 |
|---|
| 2025.12.01 | ₩353,658 | ₩362,181 | ₩352,532 | ₩356,553 | +0.82% | 50.6만 |
|---|
| 2025.11.28 | ₩356,727 | ₩359,769 | ₩353,109 | ₩358,335 | +0.45% | 27.2만 |
|---|
| 2025.11.26 | ₩350,857 | ₩358,147 | ₩348,486 | ₩354,542 | +1.05% | 43.6만 |
|---|
| 2025.11.25 | ₩341,826 | ₩349,799 | ₩337,350 | ₩348,579 | +1.98% | 48.1만 |
|---|
| 2025.11.24 | ₩336,881 | ₩342,965 | ₩325,625 | ₩341,075 | +1.25% | 39.6만 |
|---|
| 2025.11.21 | ₩331,320 | ₩339,454 | ₩322,342 | ₩337,136 | +1.76% | 72.6만 |
|---|
| 2025.11.20 | ₩342,791 | ₩350,241 | ₩329,270 | ₩330,958 | -3.45% | 62.1만 |
|---|
| 2025.11.19 | ₩337,645 | ₩346,998 | ₩335,313 | ₩338,167 | +0.15% | 67.8만 |
|---|
| 2025.11.18 | ₩328,975 | ₩335,863 | ₩326,951 | ₩333,692 | +1.43% | 59.5만 |
|---|
| 2025.11.17 | ₩347,079 | ₩347,976 | ₩328,734 | ₩332,111 | -4.31% | 90.9만 |
|---|
| 2025.11.14 | ₩337,551 | ₩353,243 | ₩336,131 | ₩344,050 | +1.93% | 69.7만 |
|---|
| 2025.11.13 | ₩354,770 | ₩359,487 | ₩342,482 | ₩345,739 | -2.55% | 102.6만 |
|---|
| 2025.11.12 | ₩347,105 | ₩358,978 | ₩347,105 | ₩357,986 | +3.13% | 83.2만 |
|---|
| 2025.11.11 | ₩348,124 | ₩349,410 | ₩344,492 | ₩345,725 | -0.69% | 33.4만 |
|---|
| 2025.11.10 | ₩346,127 | ₩352,037 | ₩341,075 | ₩349,196 | +0.89% | 42만 |
|---|
| 2025.11.07 | ₩338,811 | ₩345,069 | ₩335,595 | ₩342,281 | +1.02% | 43.6만 |
|---|
| 2025.11.06 | ₩347,199 | ₩350,670 | ₩338,074 | ₩344,894 | -0.66% | 48.7만 |
|---|
| 2025.11.05 | ₩339,266 | ₩348,298 | ₩338,221 | ₩343,836 | +1.35% | 43.4만 |
|---|
| 2025.11.04 | ₩343,246 | ₩346,663 | ₩336,077 | ₩337,846 | -1.57% | 67.7만 |
|---|
| 2025.11.03 | ₩347,306 | ₩350,388 | ₩341,223 | ₩350,080 | +0.80% | 70.9만 |
|---|
| 2025.10.31 | ₩334,804 | ₩352,921 | ₩333,518 | ₩347,775 | +3.87% | 120.3만 |
|---|
| 2025.10.30 | ₩308,821 | ₩346,864 | ₩296,721 | ₩338,047 | +9.46% | 195.6만 |
|---|
| 2025.10.29 | ₩296,734 | ₩307,803 | ₩295,863 | ₩305,913 | +3.09% | 156.9만 |
|---|
| 2025.10.28 | ₩298,154 | ₩300,298 | ₩294,295 | ₩295,836 | -0.78% | 73.1만 |
|---|
| 2025.10.27 | ₩305,551 | ₩306,690 | ₩297,900 | ₩298,784 | -2.21% | 54.7만 |
|---|
| 2025.10.24 | ₩299,119 | ₩303,260 | ₩298,181 | ₩302,228 | +1.04% | 45.5만 |
|---|
| 2025.10.23 | ₩287,474 | ₩295,287 | ₩287,474 | ₩294,362 | +2.40% | 33.9만 |
|---|
| 2025.10.22 | ₩295,903 | ₩298,623 | ₩286,067 | ₩286,215 | -3.27% | 48.3만 |
|---|
| 2025.10.21 | ₩291,897 | ₩298,422 | ₩291,253 | ₩295,421 | +1.21% | 24만 |
|---|
| 2025.10.20 | ₩290,664 | ₩294,577 | ₩289,163 | ₩293,263 | +0.89% | 41.9만 |
|---|
| 2025.10.17 | ₩291,334 | ₩296,171 | ₩283,374 | ₩286,469 | -1.67% | 49.2만 |
|---|
| 2025.10.16 | ₩296,158 | ₩298,583 | ₩289,511 | ₩292,660 | -1.18% | 63.4만 |
|---|
| 2025.10.15 | ₩296,278 | ₩299,387 | ₩289,297 | ₩293,116 | -1.07% | 58만 |
|---|
| 2025.10.14 | ₩278,724 | ₩296,721 | ₩277,907 | ₩293,545 | +5.32% | 44.3만 |
|---|
| 2025.10.13 | ₩284,205 | ₩289,016 | ₩282,409 | ₩285,451 | +0.44% | 44만 |
|---|
| 2025.10.10 | ₩297,860 | ₩300,647 | ₩278,939 | ₩279,113 | -6.29% | 69.6만 |
|---|