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 | ₩476,389 | ₩493,636 | ₩470,059 | ₩490,431 | +2.95% | 84.4만 |
| 2026.10.08 | ₩485,549 | ₩489,398 | ₩472,473 | ₩477,341 | -1.69% | 79.7만 |
| 2026.10.07 | ₩504,807 | ₩507,758 | ₩483,792 | ₩491,007 | -2.73% | 81.1만 |
| 2026.10.06 | ₩509,649 | ₩521,209 | ₩505,102 | ₩515,107 | +1.07% | 53.4만 |
| 2026.10.05 | ₩514,128 | ₩516,126 | ₩502,313 | ₩505,719 | -1.64% | 55.6만 |
| 2026.10.02 | ₩506,604 | ₩516,327 | ₩502,916 | ₩511,942 | +1.05% | 46.7만 |
| 2026.10.01 | ₩481,914 | ₩505,062 | ₩476,644 | ₩497,927 | +3.32% | 53.1만 |
| 2026.09.30 | ₩492,764 | ₩492,764 | ₩482,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩482,250 |
| -2.13% |
| 42.8만 |
| 2026.09.29 | ₩493,448 | ₩497,431 | ₩485,804 | ₩489,586 | -0.78% | 36.8만 |
|---|
| 2026.09.28 | ₩490,082 | ₩497,056 | ₩481,780 | ₩489,063 | -0.21% | 69.2만 |
|---|
| 2026.09.25 | ₩487,775 | ₩498,088 | ₩484,650 | ₩492,777 | +1.03% | 27.1만 |
|---|
| 2026.09.24 | ₩481,780 | ₩488,191 | ₩480,345 | ₩484,583 | +0.58% | 24.1만 |
|---|
| 2026.09.23 | ₩482,800 | ₩497,820 | ₩479,045 | ₩490,645 | +1.63% | 36.4만 |
|---|
| 2026.09.22 | ₩482,344 | ₩492,885 | ₩475,102 | ₩485,589 | +0.67% | 53.2만 |
|---|
| 2026.09.21 | ₩467,833 | ₩478,682 | ₩462,817 | ₩476,510 | +1.85% | 58.2만 |
|---|
| 2026.09.18 | ₩456,581 | ₩462,790 | ₩451,163 | ₩461,543 | +1.09% | 63.7만 |
|---|
| 2026.09.17 | ₩461,731 | ₩463,085 | ₩450,197 | ₩455,065 | -1.44% | 32.5만 |
|---|
| 2026.09.16 | ₩454,623 | ₩459,156 | ₩443,532 | ₩449,701 | -1.08% | 53.8만 |
|---|
| 2026.09.15 | ₩453,671 | ₩455,535 | ₩443,089 | ₩448,548 | -1.13% | 36.8만 |
|---|
| 2026.09.14 | ₩458,821 | ₩460,510 | ₩447,113 | ₩451,592 | -1.58% | 58.7만 |
|---|
| 2026.09.11 | ₩469,670 | ₩480,895 | ₩464,829 | ₩477,864 | +1.74% | 46.8만 |
|---|
| 2026.09.10 | ₩469,388 | ₩474,217 | ₩459,437 | ₩461,342 | -1.71% | 70만 |
|---|
| 2026.09.09 | ₩480,479 | ₩485,589 | ₩474,780 | ₩476,778 | -0.77% | 52.5만 |
|---|
| 2026.09.08 | ₩476,724 | ₩490,149 | ₩476,724 | ₩483,028 | +1.32% | 77.7만 |
|---|
| 2026.09.04 | ₩454,180 | ₩471,776 | ₩454,180 | ₩471,347 | +3.78% | 46.8만 |
|---|
| 2026.09.03 | ₩449,017 | ₩455,320 | ₩440,152 | ₩453,791 | +1.06% | 36.3만 |
|---|
| 2026.09.02 | ₩441,198 | ₩453,939 | ₩439,669 | ₩446,402 | +1.18% | 52.1만 |
|---|
| 2026.09.01 | ₩449,768 | ₩454,851 | ₩441,587 | ₩445,249 | -1.00% | 52.8만 |
|---|
| 2026.08.31 | ₩452,504 | ₩457,895 | ₩451,954 | ₩456,514 | +0.89% | 32.5만 |
|---|
| 2026.08.28 | ₩472,124 | ₩474,941 | ₩449,983 | ₩451,176 | -4.44% | 50.1만 |
|---|
| 2026.08.27 | ₩469,053 | ₩474,686 | ₩461,865 | ₩470,274 | +0.26% | 44.2만 |
|---|
| 2026.08.26 | ₩456,742 | ₩468,597 | ₩456,742 | ₩466,170 | +2.06% | 36.4만 |
|---|
| 2026.08.25 | ₩460,712 | ₩460,712 | ₩450,613 | ₩454,569 | -1.33% | 41.4만 |
|---|
| 2026.08.24 | ₩465,432 | ₩466,089 | ₩450,626 | ₩451,967 | -2.89% | 51.4만 |
|---|
| 2026.08.21 | ₩458,754 | ₩469,187 | ₩456,219 | ₩468,235 | +2.07% | 70.2만 |
|---|
| 2026.08.20 | ₩453,362 | ₩461,288 | ₩450,050 | ₩453,416 | +0.01% | 46.5만 |
|---|
| 2026.08.19 | ₩472,875 | ₩473,063 | ₩454,033 | ₩461,141 | -2.48% | 60.4만 |
|---|
| 2026.08.18 | ₩488,808 | ₩493,488 | ₩467,967 | ₩468,262 | -4.20% | 50만 |
|---|
| 2026.08.17 | ₩487,038 | ₩500,328 | ₩484,744 | ₩500,180 | +2.70% | 42.3만 |
|---|
| 2026.08.14 | ₩481,378 | ₩486,246 | ₩478,508 | ₩484,878 | +0.73% | 32만 |
|---|
| 2026.08.13 | ₩491,463 | ₩493,716 | ₩481,458 | ₩482,008 | -1.92% | 52.2만 |
|---|
| 2026.08.12 | ₩503,171 | ₩505,075 | ₩488,620 | ₩488,969 | -2.82% | 53.7만 |
|---|
| 2026.08.11 | ₩496,425 | ₩506,457 | ₩490,484 | ₩491,074 | -1.08% | 44.5만 |
|---|
| 2026.08.10 | ₩491,678 | ₩498,128 | ₩486,112 | ₩491,584 | -0.02% | 47.5만 |
|---|
| 2026.08.07 | ₩503,238 | ₩505,800 | ₩487,078 | ₩487,815 | -3.06% | 43.7만 |
|---|
| 2026.08.06 | ₩504,459 | ₩516,824 | ₩496,023 | ₩498,584 | -1.16% | 53.7만 |
|---|
| 2026.08.05 | ₩501,897 | ₩513,994 | ₩499,362 | ₩500,341 | -0.31% | 64.1만 |
|---|
| 2026.08.04 | ₩494,145 | ₩503,319 | ₩486,474 | ₩501,709 | +1.53% | 87.3만 |
|---|
| 2026.08.03 | ₩457,439 | ₩486,085 | ₩457,439 | ₩484,583 | +5.93% | 60.4만 |
|---|
| 2026.07.31 | ₩473,734 | ₩479,648 | ₩457,238 | ₩460,658 | -2.76% | 58.5만 |
|---|
| 2026.07.30 | ₩450,600 | ₩471,521 | ₩445,825 | ₩459,558 | +1.99% | 120.8만 |
|---|
| 2026.07.29 | ₩439,079 | ₩444,417 | ₩413,786 | ₩414,886 | -5.51% | 131만 |
|---|
| 2026.07.28 | ₩446,147 | ₩449,849 | ₩439,133 | ₩443,465 | -0.60% | 100.1만 |
|---|
| 2026.07.27 | ₩446,925 | ₩454,301 | ₩434,855 | ₩453,470 | +1.46% | 100.7만 |
|---|
| 2026.07.24 | ₩440,769 | ₩448,454 | ₩436,518 | ₩445,892 | +1.16% | 68.2만 |
|---|
| 2026.07.23 | ₩440,018 | ₩447,716 | ₩439,039 | ₩443,451 | +0.78% | 47.1만 |
|---|
| 2026.07.22 | ₩436,089 | ₩447,327 | ₩434,922 | ₩443,304 | +1.65% | 45만 |
|---|
| 2026.07.21 | ₩438,409 | ₩442,003 | ₩427,009 | ₩441,440 | +0.69% | 48.1만 |
|---|
| 2026.07.20 | ₩444,551 | ₩445,651 | ₩426,956 | ₩427,881 | -3.75% | 55.6만 |
|---|
| 2026.07.17 | ₩427,546 | ₩444,350 | ₩421,269 | ₩439,696 | +2.84% | 76.9만 |
|---|
| 2026.07.16 | ₩445,181 | ₩450,734 | ₩436,800 | ₩438,154 | -1.58% | 79.7만 |
|---|
| 2026.07.15 | ₩458,190 | ₩458,673 | ₩445,436 | ₩451,552 | -1.45% | 112.5만 |
|---|
| 2026.07.14 | ₩459,022 | ₩461,382 | ₩447,394 | ₩456,165 | -0.62% | 72.7만 |
|---|
| 2026.07.13 | ₩447,207 | ₩448,910 | ₩438,141 | ₩443,693 | -0.79% | 58.7만 |
|---|
| 2026.07.10 | ₩438,342 | ₩451,444 | ₩433,272 | ₩449,299 | +2.50% | 96만 |
|---|
| 2026.07.09 | ₩434,734 | ₩441,641 | ₩430,912 | ₩441,104 | +1.47% | 84.1만 |
|---|
| 2026.07.08 | ₩409,427 | ₩425,588 | ₩409,427 | ₩423,992 | +3.56% | 98.6만 |
|---|
| 2026.07.07 | ₩417,072 | ₩417,072 | ₩401,850 | ₩412,002 | -1.22% | 66.7만 |
|---|
| 2026.07.06 | ₩415,194 | ₩429,075 | ₩414,457 | ₩425,118 | +2.39% | 94.2만 |
|---|
| 2026.07.02 | ₩432,535 | ₩437,591 | ₩410,460 | ₩412,914 | -4.54% | 96.7만 |
|---|
| 2026.07.01 | ₩455,977 | ₩457,091 | ₩429,692 | ₩430,107 | -5.67% | 81.7만 |
|---|
| 2026.06.30 | ₩462,254 | ₩469,295 | ₩462,254 | ₩463,260 | +0.22% | 94.1만 |
|---|
| 2026.06.29 | ₩462,750 | ₩474,726 | ₩454,247 | ₩460,618 | -0.46% | 74.7만 |
|---|
| 2026.06.26 | ₩471,963 | ₩475,933 | ₩459,853 | ₩465,808 | -1.30% | 90.1만 |
|---|
| 2026.06.25 | ₩481,526 | ₩493,381 | ₩474,029 | ₩479,487 | -0.42% | 64.9만 |
|---|
| 2026.06.24 | ₩474,230 | ₩480,573 | ₩465,767 | ₩472,030 | -0.46% | 41.8만 |
|---|
| 2026.06.23 | ₩475,558 | ₩484,033 | ₩467,886 | ₩473,533 | -0.43% | 44.3만 |
|---|
| 2026.06.22 | ₩491,195 | ₩497,646 | ₩486,058 | ₩495,835 | +0.94% | 39.4만 |
|---|
| 2026.06.18 | ₩483,846 | ₩495,191 | ₩483,242 | ₩489,988 | +1.27% | 69만 |
|---|
| 2026.06.17 | ₩480,023 | ₩485,884 | ₩471,266 | ₩471,910 | -1.69% | 48.1만 |
|---|
| 2026.06.16 | ₩471,655 | ₩484,409 | ₩471,454 | ₩477,878 | +1.32% | 46.7만 |
|---|
| 2026.06.15 | ₩476,845 | ₩483,537 | ₩465,995 | ₩466,425 | -2.19% | 30.4만 |
|---|
| 2026.06.12 | ₩466,358 | ₩468,772 | ₩459,357 | ₩465,057 | -0.28% | 37.1만 |
|---|
| 2026.06.11 | ₩456,152 | ₩465,566 | ₩448,735 | ₩461,623 | +1.20% | 67.6만 |
|---|
| 2026.06.10 | ₩474,592 | ₩481,150 | ₩446,871 | ₩448,186 | -5.56% | 51.5만 |
|---|
| 2026.06.09 | ₩481,928 | ₩490,779 | ₩460,685 | ₩476,496 | -1.13% | 56.1만 |
|---|
| 2026.06.08 | ₩481,526 | ₩485,160 | ₩471,722 | ₩473,720 | -1.62% | 68.3만 |
|---|
| 2026.06.05 | ₩481,418 | ₩485,549 | ₩468,047 | ₩475,169 | -1.30% | 48.5만 |
|---|
| 2026.06.04 | ₩494,212 | ₩496,278 | ₩487,172 | ₩489,948 | -0.86% | 55.8만 |
|---|
| 2026.06.03 | ₩496,962 | ₩506,805 | ₩496,318 | ₩502,273 | +1.07% | 67.4만 |
|---|
| 2026.06.02 | ₩479,809 | ₩499,684 | ₩479,809 | ₩498,370 | +3.87% | 46.9만 |
|---|
| 2026.06.01 | ₩476,416 | ₩485,750 | ₩472,205 | ₩477,019 | +0.13% | 30.8만 |
|---|
| 2026.05.29 | ₩486,823 | ₩496,077 | ₩482,236 | ₩484,369 | -0.50% | 39.7만 |
|---|
| 2026.05.28 | ₩495,567 | ₩495,647 | ₩480,278 | ₩488,593 | -1.41% | 39.2만 |
|---|
| 2026.05.27 | ₩502,916 | ₩505,961 | ₩486,206 | ₩494,293 | -1.71% | 31만 |
|---|
| 2026.05.26 | ₩493,528 | ₩502,501 | ₩490,471 | ₩500,167 | +1.35% | 46.5만 |
|---|
| 2026.05.22 | ₩479,863 | ₩493,314 | ₩471,628 | ₩487,587 | +1.61% | 39.4만 |
|---|
| 2026.05.21 | ₩465,540 | ₩476,389 | ₩463,219 | ₩475,088 | +2.05% | 49.2만 |
|---|
| 2026.05.20 | ₩458,311 | ₩469,777 | ₩453,550 | ₩469,362 | +2.41% | 72.6만 |
|---|
| 2026.05.19 | ₩458,351 | ₩462,522 | ₩442,057 | ₩452,035 | -1.38% | 61.5만 |
|---|
| 2026.05.18 | ₩482,438 | ₩485,482 | ₩465,513 | ₩466,492 | -3.31% | 33.4만 |
|---|
| 2026.05.15 | ₩486,380 | ₩487,346 | ₩476,148 | ₩481,083 | -1.09% | 60.8만 |
|---|
| 2026.05.14 | ₩486,917 | ₩501,575 | ₩482,625 | ₩498,960 | +2.47% | 85만 |
|---|
| 2026.05.13 | ₩490,672 | ₩490,672 | ₩478,065 | ₩483,470 | -1.47% | 52.6만 |
|---|
| 2026.05.12 | ₩490,296 | ₩498,450 | ₩474,163 | ₩485,790 | -0.92% | 93.5만 |
|---|
| 2026.05.11 | ₩482,317 | ₩493,341 | ₩480,050 | ₩491,249 | +1.85% | 78.6만 |
|---|
| 2026.05.08 | ₩477,623 | ₩486,099 | ₩473,372 | ₩476,510 | -0.23% | 65.1만 |
|---|
| 2026.05.07 | ₩493,421 | ₩494,735 | ₩466,398 | ₩470,569 | -4.63% | 72.9만 |
|---|
| 2026.05.06 | ₩478,776 | ₩487,534 | ₩474,310 | ₩486,984 | +1.71% | 83.8만 |
|---|
| 2026.05.05 | ₩471,883 | ₩476,832 | ₩465,164 | ₩470,180 | -0.36% | 48.4만 |
|---|
| 2026.05.04 | ₩473,157 | ₩476,738 | ₩455,696 | ₩464,909 | -1.74% | 48.1만 |
|---|
| 2026.05.01 | ₩472,553 | ₩476,617 | ₩452,826 | ₩475,544 | +0.63% | 76.4만 |
|---|
| 2026.04.30 | ₩470,220 | ₩476,845 | ₩448,400 | ₩468,208 | -0.43% | 159.4만 |
|---|
| 2026.04.29 | ₩409,307 | ₩411,587 | ₩398,953 | ₩409,401 | +0.02% | 129.7만 |
|---|
| 2026.04.28 | ₩419,513 | ₩420,384 | ₩405,243 | ₩410,956 | -2.04% | 88만 |
|---|
| 2026.04.27 | ₩426,258 | ₩430,496 | ₩413,692 | ₩423,214 | -0.71% | 55.7만 |
|---|
| 2026.04.24 | ₩428,176 | ₩431,998 | ₩422,396 | ₩424,703 | -0.81% | 48.2만 |
|---|
| 2026.04.23 | ₩423,791 | ₩433,179 | ₩420,545 | ₩426,728 | +0.69% | 62.6만 |
|---|
| 2026.04.22 | ₩441,104 | ₩442,566 | ₩420,143 | ₩421,712 | -4.40% | 45.5만 |
|---|
| 2026.04.21 | ₩434,372 | ₩439,495 | ₩429,544 | ₩435,311 | +0.22% | 31.8만 |
|---|
| 2026.04.20 | ₩426,620 | ₩434,158 | ₩424,971 | ₩432,910 | +1.47% | 38만 |
|---|
| 2026.04.17 | ₩419,821 | ₩434,976 | ₩417,085 | ₩427,895 | +1.92% | 49만 |
|---|
| 2026.04.16 | ₩410,058 | ₩413,518 | ₩405,122 | ₩412,888 | +0.69% | 44.2만 |
|---|
| 2026.04.15 | ₩414,054 | ₩414,644 | ₩407,134 | ₩410,286 | -0.91% | 56.5만 |
|---|
| 2026.04.14 | ₩410,849 | ₩418,426 | ₩405,163 | ₩415,892 | +1.23% | 43만 |
|---|
| 2026.04.13 | ₩405,324 | ₩411,318 | ₩401,059 | ₩408,435 | +0.77% | 40.8만 |
|---|
| 2026.04.10 | ₩403,929 | ₩409,320 | ₩401,233 | ₩407,040 | +0.77% | 38.7만 |
|---|
| 2026.04.09 | ₩391,778 | ₩407,295 | ₩391,618 | ₩401,689 | +2.53% | 50.4만 |
|---|
| 2026.04.08 | ₩397,773 | ₩406,745 | ₩391,510 | ₩392,301 | -1.38% | 71.4만 |
|---|
| 2026.04.07 | ₩371,447 | ₩377,174 | ₩366,995 | ₩373,593 | +0.58% | 44.3만 |
|---|
| 2026.04.06 | ₩371,192 | ₩376,383 | ₩367,638 | ₩374,331 | +0.85% | 36만 |
|---|
| 2026.04.02 | ₩365,613 | ₩382,216 | ₩358,210 | ₩372,091 | +1.77% | 45.3만 |
|---|
| 2026.04.01 | ₩369,342 | ₩382,538 | ₩365,452 | ₩378,810 | +2.56% | 51.2만 |
|---|
| 2026.03.31 | ₩352,015 | ₩369,610 | ₩349,896 | ₩366,955 | +4.24% | 60.4만 |
|---|
| 2026.03.30 | ₩354,978 | ₩354,978 | ₩343,686 | ₩344,853 | -2.85% | 39.7만 |
|---|
| 2026.03.27 | ₩351,854 | ₩357,942 | ₩348,823 | ₩351,545 | -0.09% | 42.1만 |
|---|
| 2026.03.26 | ₩362,770 | ₩369,087 | ₩355,676 | ₩356,708 | -1.67% | 55만 |
|---|
| 2026.03.25 | ₩371,581 | ₩376,248 | ₩366,807 | ₩371,166 | -0.11% | 43.6만 |
|---|
| 2026.03.24 | ₩350,673 | ₩367,330 | ₩350,606 | ₩366,794 | +4.60% | 46.4만 |
|---|
| 2026.03.23 | ₩348,085 | ₩361,550 | ₩345,229 | ₩355,287 | +2.07% | 59.7만 |
|---|
| 2026.03.20 | ₩345,027 | ₩349,225 | ₩331,978 | ₩335,304 | -2.82% | 96.5만 |
|---|
| 2026.03.19 | ₩330,865 | ₩347,267 | ₩327,338 | ₩346,060 | +4.59% | 54.8만 |
|---|
| 2026.03.18 | ₩349,829 | ₩354,160 | ₩337,316 | ₩337,477 | -3.53% | 63.2만 |
|---|
| 2026.03.17 | ₩349,748 | ₩353,034 | ₩343,472 | ₩350,137 | +0.11% | 41.4만 |
|---|
| 2026.03.16 | ₩349,989 | ₩349,989 | ₩341,085 | ₩346,073 | -1.12% | 56.3만 |
|---|
| 2026.03.13 | ₩347,871 | ₩353,691 | ₩339,663 | ₩343,472 | -1.26% | 61.5만 |
|---|
| 2026.03.12 | ₩361,550 | ₩361,550 | ₩341,889 | ₩345,591 | -4.41% | 161.5만 |
|---|
| 2026.03.11 | ₩357,178 | ₩362,059 | ₩348,487 | ₩355,756 | -0.40% | 42.7만 |
|---|
| 2026.03.10 | ₩360,088 | ₩369,918 | ₩356,856 | ₩360,987 | +0.25% | 53.9만 |
|---|
| 2026.03.09 | ₩346,140 | ₩362,502 | ₩334,768 | ₩359,270 | +3.79% | 84.2만 |
|---|
| 2026.03.06 | ₩366,646 | ₩368,416 | ₩353,745 | ₩354,227 | -3.39% | 57.2만 |
|---|
| 2026.03.05 | ₩380,875 | ₩392,959 | ₩369,637 | ₩377,978 | -0.76% | 59.4만 |
|---|
| 2026.03.04 | ₩390,652 | ₩394,930 | ₩381,506 | ₩384,335 | -1.62% | 36.1만 |
|---|
| 2026.03.03 | ₩382,216 | ₩390,169 | ₩373,741 | ₩387,018 | +1.26% | 77.3만 |
|---|
| 2026.03.02 | ₩382,713 | ₩399,852 | ₩376,785 | ₩396,754 | +3.67% | 51.7만 |
|---|
| 2026.02.27 | ₩390,934 | ₩390,934 | ₩377,335 | ₩388,251 | -0.69% | 71.1만 |
|---|
| 2026.02.26 | ₩401,300 | ₩401,394 | ₩384,161 | ₩396,754 | -1.13% | 39만 |
|---|
| 2026.02.25 | ₩398,363 | ₩400,885 | ₩390,236 | ₩398,792 | +0.11% | 40.8만 |
|---|
| 2026.02.24 | ₩386,012 | ₩401,448 | ₩386,012 | ₩396,660 | +2.76% | 44.7만 |
|---|
| 2026.02.23 | ₩394,447 | ₩400,308 | ₩382,082 | ₩384,241 | -2.59% | 55.6만 |
|---|
| 2026.02.20 | ₩400,697 | ₩408,381 | ₩392,945 | ₩398,296 | -0.60% | 62만 |
|---|
| 2026.02.19 | ₩402,333 | ₩405,015 | ₩396,633 | ₩402,413 | +0.02% | 36.8만 |
|---|
| 2026.02.18 | ₩403,272 | ₩412,914 | ₩398,082 | ₩404,667 | +0.35% | 60만 |
|---|
| 2026.02.17 | ₩408,770 | ₩414,390 | ₩403,245 | ₩403,567 | -1.27% | 59.2만 |
|---|
| 2026.02.13 | ₩393,844 | ₩412,485 | ₩390,129 | ₩411,855 | +4.57% | 68.7만 |
|---|
| 2026.02.12 | ₩407,456 | ₩427,680 | ₩394,541 | ₩396,580 | -2.67% | 109.4만 |
|---|
| 2026.02.11 | ₩387,500 | ₩409,696 | ₩387,500 | ₩406,276 | +4.85% | 110만 |
|---|
| 2026.02.10 | ₩371,018 | ₩393,254 | ₩361,858 | ₩383,289 | +3.31% | 175.6만 |
|---|
| 2026.02.09 | ₩422,758 | ₩428,726 | ₩402,078 | ₩404,599 | -4.30% | 124.2만 |
|---|
| 2026.02.06 | ₩408,381 | ₩427,479 | ₩405,739 | ₩422,812 | +3.53% | 89.8만 |
|---|
| 2026.02.05 | ₩395,198 | ₩406,209 | ₩394,300 | ₩401,649 | +1.63% | 71.6만 |
|---|
| 2026.02.04 | ₩409,709 | ₩424,461 | ₩391,604 | ₩404,170 | -1.35% | 114만 |
|---|
| 2026.02.03 | ₩401,595 | ₩409,883 | ₩399,906 | ₩407,255 | +1.41% | 53.1만 |
|---|
| 2026.02.02 | ₩387,849 | ₩406,061 | ₩387,688 | ₩399,383 | +2.97% | 77.7만 |
|---|
| 2026.01.30 | ₩386,039 | ₩392,945 | ₩383,075 | ₩388,157 | +0.55% | 32.8만 |
|---|
| 2026.01.29 | ₩391,953 | ₩395,212 | ₩381,948 | ₩391,993 | +0.01% | 35.7만 |
|---|
| 2026.01.28 | ₩386,548 | ₩393,200 | ₩383,920 | ₩390,665 | +1.07% | 31.7만 |
|---|
| 2026.01.27 | ₩383,960 | ₩387,554 | ₩379,668 | ₩385,985 | +0.53% | 24.4만 |
|---|
| 2026.01.26 | ₩385,569 | ₩389,177 | ₩381,291 | ₩384,617 | -0.25% | 31.8만 |
|---|
| 2026.01.23 | ₩388,037 | ₩388,962 | ₩378,233 | ₩384,107 | -1.01% | 34.3만 |
|---|
| 2026.01.22 | ₩387,326 | ₩390,276 | ₩382,686 | ₩389,110 | +0.46% | 39.1만 |
|---|
| 2026.01.21 | ₩374,706 | ₩388,131 | ₩371,622 | ₩382,806 | +2.16% | 46.6만 |
|---|
| 2026.01.20 | ₩370,763 | ₩377,536 | ₩367,665 | ₩370,361 | -0.11% | 30.5만 |
|---|
| 2026.01.16 | ₩380,755 | ₩382,485 | ₩372,078 | ₩377,697 | -0.80% | 52.3만 |
|---|
| 2026.01.15 | ₩375,363 | ₩381,948 | ₩375,176 | ₩380,755 | +1.44% | 61.5만 |
|---|
| 2026.01.14 | ₩370,750 | ₩372,949 | ₩364,152 | ₩371,018 | +0.07% | 34.2만 |
|---|
| 2026.01.13 | ₩369,731 | ₩373,861 | ₩367,022 | ₩371,179 | +0.39% | 47.6만 |
|---|
| 2026.01.12 | ₩358,666 | ₩369,959 | ₩355,166 | ₩366,901 | +2.30% | 47.3만 |
|---|
| 2026.01.09 | ₩360,262 | ₩364,581 | ₩358,117 | ₩361,161 | +0.25% | 35.5만 |
|---|
| 2026.01.08 | ₩352,859 | ₩362,489 | ₩351,170 | ₩358,787 | +1.68% | 46.5만 |
|---|
| 2026.01.07 | ₩364,044 | ₩366,284 | ₩350,740 | ₩352,994 | -3.04% | 45.3만 |
|---|
| 2026.01.06 | ₩355,676 | ₩366,458 | ₩352,310 | ₩365,278 | +2.70% | 54.7만 |
|---|
| 2026.01.05 | ₩340,374 | ₩361,443 | ₩340,374 | ₩357,889 | +5.15% | 70.2만 |
|---|
| 2026.01.02 | ₩329,712 | ₩340,924 | ₩328,988 | ₩338,121 | +2.55% | 47.1만 |
|---|
| 2025.12.31 | ₩334,433 | ₩335,479 | ₩326,815 | ₩328,089 | -1.90% | 40.8만 |
|---|
| 2025.12.30 | ₩337,477 | ₩337,919 | ₩334,071 | ₩334,996 | -0.74% | 20.6만 |
|---|
| 2025.12.29 | ₩339,676 | ₩341,219 | ₩335,626 | ₩337,799 | -0.55% | 26.1만 |
|---|
| 2025.12.26 | ₩340,521 | ₩341,152 | ₩337,919 | ₩340,602 | +0.02% | 17.6만 |
|---|
| 2025.12.24 | ₩340,481 | ₩342,104 | ₩336,712 | ₩341,581 | +0.32% | 15.6만 |
|---|
| 2025.12.23 | ₩339,623 | ₩341,581 | ₩336,645 | ₩338,738 | -0.26% | 27.1만 |
|---|
| 2025.12.22 | ₩341,527 | ₩345,591 | ₩336,203 | ₩341,326 | -0.06% | 50.6만 |
|---|
| 2025.12.19 | ₩329,028 | ₩337,222 | ₩326,212 | ₩337,168 | +2.47% | 83만 |
|---|
| 2025.12.18 | ₩342,010 | ₩342,922 | ₩327,124 | ₩327,888 | -4.13% | 91.6만 |
|---|
| 2025.12.17 | ₩346,650 | ₩350,258 | ₩330,905 | ₩335,801 | -3.13% | 69.2만 |
|---|
| 2025.12.16 | ₩347,911 | ₩350,955 | ₩341,326 | ₩346,570 | -0.39% | 53.9만 |
|---|
| 2025.12.15 | ₩352,886 | ₩353,342 | ₩338,657 | ₩347,133 | -1.63% | 80.3만 |
|---|
| 2025.12.12 | ₩372,829 | ₩372,829 | ₩344,826 | ₩349,212 | -6.33% | 81.7만 |
|---|
| 2025.12.11 | ₩371,434 | ₩374,223 | ₩365,680 | ₩372,051 | +0.17% | 37.7만 |
|---|
| 2025.12.10 | ₩355,837 | ₩372,748 | ₩353,825 | ₩371,461 | +4.39% | 51.9만 |
|---|
| 2025.12.09 | ₩361,080 | ₩365,050 | ₩356,454 | ₩356,454 | -1.28% | 50.8만 |
|---|
| 2025.12.08 | ₩367,303 | ₩370,227 | ₩361,241 | ₩361,630 | -1.54% | 42.5만 |
|---|
| 2025.12.05 | ₩363,924 | ₩368,859 | ₩362,167 | ₩366,606 | +0.74% | 27.9만 |
|---|
| 2025.12.04 | ₩362,703 | ₩366,592 | ₩361,724 | ₩363,843 | +0.31% | 32.7만 |
|---|
| 2025.12.03 | ₩357,594 | ₩364,782 | ₩353,208 | ₩362,864 | +1.47% | 34.2만 |
|---|
| 2025.12.02 | ₩358,278 | ₩360,759 | ₩353,986 | ₩357,178 | -0.31% | 38.7만 |
|---|
| 2025.12.01 | ₩353,946 | ₩362,475 | ₩352,819 | ₩356,843 | +0.82% | 50.6만 |
|---|
| 2025.11.28 | ₩357,017 | ₩360,061 | ₩353,396 | ₩358,626 | +0.45% | 27.2만 |
|---|
| 2025.11.26 | ₩351,143 | ₩358,438 | ₩348,769 | ₩354,831 | +1.05% | 43.6만 |
|---|
| 2025.11.25 | ₩342,104 | ₩350,083 | ₩337,624 | ₩348,863 | +1.98% | 48.1만 |
|---|
| 2025.11.24 | ₩337,155 | ₩343,244 | ₩325,890 | ₩341,353 | +1.25% | 39.6만 |
|---|
| 2025.11.21 | ₩331,589 | ₩339,730 | ₩322,604 | ₩337,410 | +1.76% | 72.6만 |
|---|
| 2025.11.20 | ₩343,069 | ₩350,526 | ₩329,538 | ₩331,227 | -3.45% | 62.1만 |
|---|
| 2025.11.19 | ₩337,919 | ₩347,280 | ₩335,586 | ₩338,443 | +0.15% | 67.8만 |
|---|
| 2025.11.18 | ₩329,243 | ₩336,136 | ₩327,217 | ₩333,963 | +1.43% | 59.5만 |
|---|
| 2025.11.17 | ₩347,361 | ₩348,259 | ₩329,001 | ₩332,381 | -4.31% | 90.9만 |
|---|
| 2025.11.14 | ₩337,826 | ₩353,530 | ₩336,404 | ₩344,330 | +1.93% | 69.7만 |
|---|
| 2025.11.13 | ₩355,059 | ₩359,780 | ₩342,761 | ₩346,020 | -2.55% | 102.6만 |
|---|
| 2025.11.12 | ₩347,388 | ₩359,270 | ₩347,388 | ₩358,278 | +3.13% | 83.2만 |
|---|
| 2025.11.11 | ₩348,407 | ₩349,694 | ₩344,773 | ₩346,006 | -0.69% | 33.4만 |
|---|
| 2025.11.10 | ₩346,409 | ₩352,323 | ₩341,353 | ₩349,480 | +0.89% | 42만 |
|---|
| 2025.11.07 | ₩339,086 | ₩345,349 | ₩335,868 | ₩342,560 | +1.02% | 43.6만 |
|---|
| 2025.11.06 | ₩347,482 | ₩350,955 | ₩338,349 | ₩345,175 | -0.66% | 48.7만 |
|---|
| 2025.11.05 | ₩339,542 | ₩348,581 | ₩338,496 | ₩344,115 | +1.35% | 43.4만 |
|---|
| 2025.11.04 | ₩343,525 | ₩346,945 | ₩336,350 | ₩338,121 | -1.57% | 67.7만 |
|---|
| 2025.11.03 | ₩347,589 | ₩350,673 | ₩341,500 | ₩350,365 | +0.80% | 70.9만 |
|---|
| 2025.10.31 | ₩335,076 | ₩353,208 | ₩333,789 | ₩348,058 | +3.87% | 120.3만 |
|---|
| 2025.10.30 | ₩309,072 | ₩347,146 | ₩296,962 | ₩338,322 | +9.46% | 195.6만 |
|---|
| 2025.10.29 | ₩296,975 | ₩308,053 | ₩296,104 | ₩306,162 | +3.09% | 156.9만 |
|---|
| 2025.10.28 | ₩298,397 | ₩300,543 | ₩294,535 | ₩296,077 | -0.78% | 73.1만 |
|---|
| 2025.10.27 | ₩305,800 | ₩306,940 | ₩298,142 | ₩299,027 | -2.21% | 54.7만 |
|---|
| 2025.10.24 | ₩299,363 | ₩303,507 | ₩298,424 | ₩302,474 | +1.04% | 45.5만 |
|---|
| 2025.10.23 | ₩287,708 | ₩295,527 | ₩287,708 | ₩294,602 | +2.40% | 33.9만 |
|---|
| 2025.10.22 | ₩296,144 | ₩298,866 | ₩286,300 | ₩286,448 | -3.27% | 48.3만 |
|---|
| 2025.10.21 | ₩292,134 | ₩298,665 | ₩291,490 | ₩295,661 | +1.21% | 24만 |
|---|
| 2025.10.20 | ₩290,900 | ₩294,816 | ₩289,398 | ₩293,502 | +0.89% | 41.9만 |
|---|
| 2025.10.17 | ₩291,571 | ₩296,412 | ₩283,605 | ₩286,702 | -1.67% | 49.2만 |
|---|
| 2025.10.16 | ₩296,399 | ₩298,826 | ₩289,747 | ₩292,898 | -1.18% | 63.4만 |
|---|
| 2025.10.15 | ₩296,519 | ₩299,631 | ₩289,532 | ₩293,354 | -1.07% | 58만 |
|---|
| 2025.10.14 | ₩278,951 | ₩296,962 | ₩278,133 | ₩293,784 | +5.32% | 44.3만 |
|---|
| 2025.10.13 | ₩284,436 | ₩289,251 | ₩282,639 | ₩285,683 | +0.44% | 44만 |
|---|
| 2025.10.10 | ₩298,102 | ₩300,891 | ₩279,165 | ₩279,340 | -6.29% | 69.6만 |
|---|