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 | ₩476,549 | ₩493,801 | ₩470,217 | ₩490,595 | +2.95% | 84.4만 |
| 2026.10.08 | ₩485,712 | ₩489,562 | ₩472,632 | ₩477,501 | -1.69% | 79.7만 |
| 2026.10.07 | ₩504,977 | ₩507,928 | ₩483,954 | ₩491,172 | -2.73% | 81.1만 |
| 2026.10.06 | ₩509,820 | ₩521,384 | ₩505,272 | ₩515,280 | +1.07% | 53.4만 |
| 2026.10.05 | ₩514,300 | ₩516,299 | ₩502,481 | ₩505,889 | -1.64% | 55.6만 |
| 2026.10.02 | ₩506,774 | ₩516,501 | ₩503,085 | ₩512,114 | +1.05% | 46.7만 |
| 2026.10.01 | ₩482,076 | ₩505,232 | ₩476,804 | ₩498,094 | +3.32% | 53.1만 |
| 2026.09.30 | ₩492,929 | ₩492,929 | ₩482,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩482,412 |
| -2.13% |
| 42.8만 |
| 2026.09.29 | ₩493,614 | ₩497,598 | ₩485,967 | ₩489,750 | -0.78% | 36.8만 |
|---|
| 2026.09.28 | ₩490,246 | ₩497,222 | ₩481,942 | ₩489,227 | -0.21% | 69.2만 |
|---|
| 2026.09.25 | ₩487,939 | ₩498,255 | ₩484,813 | ₩492,943 | +1.03% | 27.1만 |
|---|
| 2026.09.24 | ₩481,942 | ₩488,355 | ₩480,507 | ₩484,746 | +0.58% | 24.1만 |
|---|
| 2026.09.23 | ₩482,962 | ₩497,987 | ₩479,205 | ₩490,810 | +1.63% | 36.4만 |
|---|
| 2026.09.22 | ₩482,505 | ₩493,050 | ₩475,261 | ₩485,752 | +0.67% | 53.2만 |
|---|
| 2026.09.21 | ₩467,990 | ₩478,843 | ₩462,972 | ₩476,670 | +1.85% | 58.2만 |
|---|
| 2026.09.18 | ₩456,734 | ₩462,946 | ₩451,314 | ₩461,698 | +1.09% | 63.7만 |
|---|
| 2026.09.17 | ₩461,886 | ₩463,241 | ₩450,348 | ₩455,218 | -1.44% | 32.5만 |
|---|
| 2026.09.16 | ₩454,775 | ₩459,310 | ₩443,681 | ₩449,852 | -1.08% | 53.8만 |
|---|
| 2026.09.15 | ₩453,823 | ₩455,688 | ₩443,238 | ₩448,698 | -1.13% | 36.8만 |
|---|
| 2026.09.14 | ₩458,975 | ₩460,665 | ₩447,263 | ₩451,744 | -1.58% | 58.7만 |
|---|
| 2026.09.11 | ₩469,828 | ₩481,057 | ₩464,985 | ₩478,025 | +1.74% | 46.8만 |
|---|
| 2026.09.10 | ₩469,546 | ₩474,376 | ₩459,592 | ₩461,497 | -1.71% | 70만 |
|---|
| 2026.09.09 | ₩480,641 | ₩485,752 | ₩474,939 | ₩476,938 | -0.77% | 52.5만 |
|---|
| 2026.09.08 | ₩476,884 | ₩490,313 | ₩476,884 | ₩483,190 | +1.32% | 77.7만 |
|---|
| 2026.09.04 | ₩454,333 | ₩471,934 | ₩454,333 | ₩471,505 | +3.78% | 46.8만 |
|---|
| 2026.09.03 | ₩449,168 | ₩455,473 | ₩440,300 | ₩453,944 | +1.06% | 36.3만 |
|---|
| 2026.09.02 | ₩441,346 | ₩454,091 | ₩439,817 | ₩446,552 | +1.18% | 52.1만 |
|---|
| 2026.09.01 | ₩449,919 | ₩455,003 | ₩441,735 | ₩445,398 | -1.00% | 52.8만 |
|---|
| 2026.08.31 | ₩452,656 | ₩458,049 | ₩452,106 | ₩456,667 | +0.89% | 32.5만 |
|---|
| 2026.08.28 | ₩472,283 | ₩475,100 | ₩450,134 | ₩451,328 | -4.44% | 50.1만 |
|---|
| 2026.08.27 | ₩469,211 | ₩474,845 | ₩462,020 | ₩470,431 | +0.26% | 44.2만 |
|---|
| 2026.08.26 | ₩456,895 | ₩468,754 | ₩456,895 | ₩466,326 | +2.06% | 36.4만 |
|---|
| 2026.08.25 | ₩460,866 | ₩460,866 | ₩450,764 | ₩454,722 | -1.33% | 41.4만 |
|---|
| 2026.08.24 | ₩465,588 | ₩466,246 | ₩450,778 | ₩452,119 | -2.89% | 51.4만 |
|---|
| 2026.08.21 | ₩458,907 | ₩469,345 | ₩456,372 | ₩468,392 | +2.07% | 70.2만 |
|---|
| 2026.08.20 | ₩453,514 | ₩461,443 | ₩450,201 | ₩453,568 | +0.01% | 46.5만 |
|---|
| 2026.08.19 | ₩473,034 | ₩473,222 | ₩454,185 | ₩461,295 | -2.48% | 60.4만 |
|---|
| 2026.08.18 | ₩488,972 | ₩493,654 | ₩468,124 | ₩468,419 | -4.20% | 50만 |
|---|
| 2026.08.17 | ₩487,201 | ₩500,496 | ₩484,907 | ₩500,348 | +2.70% | 42.3만 |
|---|
| 2026.08.14 | ₩481,540 | ₩486,409 | ₩478,669 | ₩485,041 | +0.73% | 32만 |
|---|
| 2026.08.13 | ₩491,628 | ₩493,882 | ₩481,620 | ₩482,170 | -1.92% | 52.2만 |
|---|
| 2026.08.12 | ₩503,340 | ₩505,245 | ₩488,784 | ₩489,133 | -2.82% | 53.7만 |
|---|
| 2026.08.11 | ₩496,592 | ₩506,627 | ₩490,649 | ₩491,239 | -1.08% | 44.5만 |
|---|
| 2026.08.10 | ₩491,843 | ₩498,296 | ₩486,275 | ₩491,749 | -0.02% | 47.5만 |
|---|
| 2026.08.07 | ₩503,407 | ₩505,969 | ₩487,241 | ₩487,979 | -3.06% | 43.7만 |
|---|
| 2026.08.06 | ₩504,628 | ₩516,997 | ₩496,189 | ₩498,752 | -1.16% | 53.7만 |
|---|
| 2026.08.05 | ₩502,065 | ₩514,166 | ₩499,530 | ₩500,509 | -0.31% | 64.1만 |
|---|
| 2026.08.04 | ₩494,311 | ₩503,487 | ₩486,637 | ₩501,878 | +1.53% | 87.3만 |
|---|
| 2026.08.03 | ₩457,593 | ₩486,248 | ₩457,593 | ₩484,746 | +5.93% | 60.4만 |
|---|
| 2026.07.31 | ₩473,893 | ₩479,809 | ₩457,391 | ₩460,812 | -2.76% | 58.5만 |
|---|
| 2026.07.30 | ₩450,751 | ₩471,679 | ₩445,975 | ₩459,712 | +1.99% | 120.8만 |
|---|
| 2026.07.29 | ₩439,227 | ₩444,566 | ₩413,925 | ₩415,025 | -5.51% | 131만 |
|---|
| 2026.07.28 | ₩446,297 | ₩449,999 | ₩439,280 | ₩443,614 | -0.60% | 100.1만 |
|---|
| 2026.07.27 | ₩447,075 | ₩454,453 | ₩435,001 | ₩453,622 | +1.46% | 100.7만 |
|---|
| 2026.07.24 | ₩440,917 | ₩448,604 | ₩436,664 | ₩446,042 | +1.16% | 68.2만 |
|---|
| 2026.07.23 | ₩440,166 | ₩447,866 | ₩439,186 | ₩443,600 | +0.78% | 47.1만 |
|---|
| 2026.07.22 | ₩436,235 | ₩447,477 | ₩435,068 | ₩443,453 | +1.65% | 45만 |
|---|
| 2026.07.21 | ₩438,556 | ₩442,151 | ₩427,153 | ₩441,588 | +0.69% | 48.1만 |
|---|
| 2026.07.20 | ₩444,700 | ₩445,800 | ₩427,099 | ₩428,025 | -3.75% | 55.6만 |
|---|
| 2026.07.17 | ₩427,689 | ₩444,499 | ₩421,411 | ₩439,844 | +2.84% | 76.9만 |
|---|
| 2026.07.16 | ₩445,331 | ₩450,885 | ₩436,946 | ₩438,301 | -1.58% | 79.7만 |
|---|
| 2026.07.15 | ₩458,344 | ₩458,827 | ₩445,586 | ₩451,703 | -1.45% | 112.5만 |
|---|
| 2026.07.14 | ₩459,176 | ₩461,537 | ₩447,544 | ₩456,318 | -0.62% | 72.7만 |
|---|
| 2026.07.13 | ₩447,357 | ₩449,060 | ₩438,288 | ₩443,842 | -0.79% | 58.7만 |
|---|
| 2026.07.10 | ₩438,489 | ₩451,596 | ₩433,418 | ₩449,449 | +2.50% | 96만 |
|---|
| 2026.07.09 | ₩434,880 | ₩441,789 | ₩431,057 | ₩441,253 | +1.47% | 84.1만 |
|---|
| 2026.07.08 | ₩409,565 | ₩425,731 | ₩409,565 | ₩424,134 | +3.56% | 98.6만 |
|---|
| 2026.07.07 | ₩417,212 | ₩417,212 | ₩401,985 | ₩412,141 | -1.22% | 66.7만 |
|---|
| 2026.07.06 | ₩415,334 | ₩429,219 | ₩414,596 | ₩425,261 | +2.39% | 94.2만 |
|---|
| 2026.07.02 | ₩432,680 | ₩437,738 | ₩410,598 | ₩413,053 | -4.54% | 96.7만 |
|---|
| 2026.07.01 | ₩456,130 | ₩457,244 | ₩429,836 | ₩430,252 | -5.67% | 81.7만 |
|---|
| 2026.06.30 | ₩462,409 | ₩469,452 | ₩462,409 | ₩463,415 | +0.22% | 94.1만 |
|---|
| 2026.06.29 | ₩462,905 | ₩474,885 | ₩454,400 | ₩460,772 | -0.46% | 74.7만 |
|---|
| 2026.06.26 | ₩472,122 | ₩476,093 | ₩460,008 | ₩465,964 | -1.30% | 90.1만 |
|---|
| 2026.06.25 | ₩481,687 | ₩493,547 | ₩474,188 | ₩479,648 | -0.42% | 64.9만 |
|---|
| 2026.06.24 | ₩474,389 | ₩480,735 | ₩465,924 | ₩472,189 | -0.46% | 41.8만 |
|---|
| 2026.06.23 | ₩475,717 | ₩484,196 | ₩468,043 | ₩473,691 | -0.43% | 44.3만 |
|---|
| 2026.06.22 | ₩491,360 | ₩497,813 | ₩486,222 | ₩496,002 | +0.94% | 39.4만 |
|---|
| 2026.06.18 | ₩484,008 | ₩495,358 | ₩483,404 | ₩490,152 | +1.27% | 69만 |
|---|
| 2026.06.17 | ₩480,185 | ₩486,047 | ₩471,424 | ₩472,068 | -1.69% | 48.1만 |
|---|
| 2026.06.16 | ₩471,813 | ₩484,571 | ₩471,612 | ₩478,038 | +1.32% | 46.7만 |
|---|
| 2026.06.15 | ₩477,005 | ₩483,699 | ₩466,152 | ₩466,581 | -2.19% | 30.4만 |
|---|
| 2026.06.12 | ₩466,514 | ₩468,929 | ₩459,511 | ₩465,213 | -0.28% | 37.1만 |
|---|
| 2026.06.11 | ₩456,305 | ₩465,723 | ₩448,886 | ₩461,778 | +1.20% | 67.6만 |
|---|
| 2026.06.10 | ₩474,751 | ₩481,311 | ₩447,021 | ₩448,336 | -5.56% | 51.5만 |
|---|
| 2026.06.09 | ₩482,090 | ₩490,944 | ₩460,839 | ₩476,656 | -1.13% | 56.1만 |
|---|
| 2026.06.08 | ₩481,687 | ₩485,323 | ₩471,880 | ₩473,879 | -1.62% | 68.3만 |
|---|
| 2026.06.05 | ₩481,580 | ₩485,712 | ₩468,204 | ₩475,328 | -1.30% | 48.5만 |
|---|
| 2026.06.04 | ₩494,378 | ₩496,444 | ₩487,335 | ₩490,112 | -0.86% | 55.8만 |
|---|
| 2026.06.03 | ₩497,128 | ₩506,976 | ₩496,485 | ₩502,441 | +1.07% | 67.4만 |
|---|
| 2026.06.02 | ₩479,970 | ₩499,852 | ₩479,970 | ₩498,537 | +3.87% | 46.9만 |
|---|
| 2026.06.01 | ₩476,576 | ₩485,913 | ₩472,363 | ₩477,179 | +0.13% | 30.8만 |
|---|
| 2026.05.29 | ₩486,986 | ₩496,243 | ₩482,398 | ₩484,531 | -0.50% | 39.7만 |
|---|
| 2026.05.28 | ₩495,733 | ₩495,814 | ₩480,439 | ₩488,757 | -1.41% | 39.2만 |
|---|
| 2026.05.27 | ₩503,085 | ₩506,130 | ₩486,369 | ₩494,459 | -1.71% | 31만 |
|---|
| 2026.05.26 | ₩493,694 | ₩502,669 | ₩490,635 | ₩500,335 | +1.35% | 46.5만 |
|---|
| 2026.05.22 | ₩480,024 | ₩493,479 | ₩471,786 | ₩487,751 | +1.61% | 39.4만 |
|---|
| 2026.05.21 | ₩465,696 | ₩476,549 | ₩463,375 | ₩475,248 | +2.05% | 49.2만 |
|---|
| 2026.05.20 | ₩458,465 | ₩469,935 | ₩453,702 | ₩469,519 | +2.41% | 72.6만 |
|---|
| 2026.05.19 | ₩458,505 | ₩462,677 | ₩442,205 | ₩452,186 | -1.38% | 61.5만 |
|---|
| 2026.05.18 | ₩482,599 | ₩485,645 | ₩465,669 | ₩466,648 | -3.31% | 33.4만 |
|---|
| 2026.05.15 | ₩486,544 | ₩487,510 | ₩476,307 | ₩481,244 | -1.09% | 60.8만 |
|---|
| 2026.05.14 | ₩487,080 | ₩501,743 | ₩482,787 | ₩499,127 | +2.47% | 85만 |
|---|
| 2026.05.13 | ₩490,837 | ₩490,837 | ₩478,226 | ₩483,632 | -1.47% | 52.6만 |
|---|
| 2026.05.12 | ₩490,461 | ₩498,618 | ₩474,322 | ₩485,953 | -0.92% | 93.5만 |
|---|
| 2026.05.11 | ₩482,479 | ₩493,506 | ₩480,211 | ₩491,413 | +1.85% | 78.6만 |
|---|
| 2026.05.08 | ₩477,783 | ₩486,262 | ₩473,530 | ₩476,670 | -0.23% | 65.1만 |
|---|
| 2026.05.07 | ₩493,587 | ₩494,901 | ₩466,554 | ₩470,727 | -4.63% | 72.9만 |
|---|
| 2026.05.06 | ₩478,937 | ₩487,697 | ₩474,470 | ₩487,147 | +1.71% | 83.8만 |
|---|
| 2026.05.05 | ₩472,041 | ₩476,992 | ₩465,320 | ₩470,338 | -0.36% | 48.4만 |
|---|
| 2026.05.04 | ₩473,316 | ₩476,898 | ₩455,849 | ₩465,065 | -1.74% | 48.1만 |
|---|
| 2026.05.01 | ₩472,712 | ₩476,777 | ₩452,978 | ₩475,704 | +0.63% | 76.4만 |
|---|
| 2026.04.30 | ₩470,378 | ₩477,005 | ₩448,551 | ₩468,365 | -0.43% | 159.4만 |
|---|
| 2026.04.29 | ₩409,444 | ₩411,725 | ₩399,087 | ₩409,538 | +0.02% | 129.7만 |
|---|
| 2026.04.28 | ₩419,653 | ₩420,525 | ₩405,379 | ₩411,094 | -2.04% | 88만 |
|---|
| 2026.04.27 | ₩426,401 | ₩430,641 | ₩413,831 | ₩423,356 | -0.71% | 55.7만 |
|---|
| 2026.04.24 | ₩428,320 | ₩432,143 | ₩422,538 | ₩424,845 | -0.81% | 48.2만 |
|---|
| 2026.04.23 | ₩423,933 | ₩433,324 | ₩420,686 | ₩426,871 | +0.69% | 62.6만 |
|---|
| 2026.04.22 | ₩441,253 | ₩442,715 | ₩420,284 | ₩421,854 | -4.40% | 45.5만 |
|---|
| 2026.04.21 | ₩434,518 | ₩439,643 | ₩429,688 | ₩435,457 | +0.22% | 31.8만 |
|---|
| 2026.04.20 | ₩426,764 | ₩434,303 | ₩425,114 | ₩433,056 | +1.47% | 38만 |
|---|
| 2026.04.17 | ₩419,962 | ₩435,122 | ₩417,225 | ₩428,038 | +1.92% | 49만 |
|---|
| 2026.04.16 | ₩410,195 | ₩413,657 | ₩405,258 | ₩413,026 | +0.69% | 44.2만 |
|---|
| 2026.04.15 | ₩414,193 | ₩414,784 | ₩407,271 | ₩410,423 | -0.91% | 56.5만 |
|---|
| 2026.04.14 | ₩410,987 | ₩418,567 | ₩405,299 | ₩416,031 | +1.23% | 43만 |
|---|
| 2026.04.13 | ₩405,460 | ₩411,456 | ₩401,194 | ₩408,572 | +0.77% | 40.8만 |
|---|
| 2026.04.10 | ₩404,064 | ₩409,458 | ₩401,368 | ₩407,177 | +0.77% | 38.7만 |
|---|
| 2026.04.09 | ₩391,910 | ₩407,432 | ₩391,749 | ₩401,824 | +2.53% | 50.4만 |
|---|
| 2026.04.08 | ₩397,907 | ₩406,882 | ₩391,642 | ₩392,433 | -1.38% | 71.4만 |
|---|
| 2026.04.07 | ₩371,572 | ₩377,300 | ₩367,118 | ₩373,718 | +0.58% | 44.3만 |
|---|
| 2026.04.06 | ₩371,317 | ₩376,509 | ₩367,762 | ₩374,456 | +0.85% | 36만 |
|---|
| 2026.04.02 | ₩365,736 | ₩382,345 | ₩358,331 | ₩372,216 | +1.77% | 45.3만 |
|---|
| 2026.04.01 | ₩369,466 | ₩382,667 | ₩365,575 | ₩378,937 | +2.56% | 51.2만 |
|---|
| 2026.03.31 | ₩352,133 | ₩369,734 | ₩350,013 | ₩367,078 | +4.24% | 60.4만 |
|---|
| 2026.03.30 | ₩355,098 | ₩355,098 | ₩343,802 | ₩344,969 | -2.85% | 39.7만 |
|---|
| 2026.03.27 | ₩351,972 | ₩358,062 | ₩348,940 | ₩351,663 | -0.09% | 42.1만 |
|---|
| 2026.03.26 | ₩362,892 | ₩369,211 | ₩355,795 | ₩356,828 | -1.67% | 55만 |
|---|
| 2026.03.25 | ₩371,706 | ₩376,375 | ₩366,930 | ₩371,290 | -0.11% | 43.6만 |
|---|
| 2026.03.24 | ₩350,791 | ₩367,453 | ₩350,724 | ₩366,917 | +4.60% | 46.4만 |
|---|
| 2026.03.23 | ₩348,202 | ₩361,671 | ₩345,344 | ₩355,406 | +2.07% | 59.7만 |
|---|
| 2026.03.20 | ₩345,143 | ₩349,342 | ₩332,090 | ₩335,417 | -2.82% | 96.5만 |
|---|
| 2026.03.19 | ₩330,976 | ₩347,384 | ₩327,448 | ₩346,176 | +4.59% | 54.8만 |
|---|
| 2026.03.18 | ₩349,946 | ₩354,279 | ₩337,429 | ₩337,590 | -3.53% | 63.2만 |
|---|
| 2026.03.17 | ₩349,865 | ₩353,152 | ₩343,587 | ₩350,254 | +0.11% | 41.4만 |
|---|
| 2026.03.16 | ₩350,107 | ₩350,107 | ₩341,199 | ₩346,190 | -1.12% | 56.3만 |
|---|
| 2026.03.13 | ₩347,987 | ₩353,810 | ₩339,777 | ₩343,587 | -1.26% | 61.5만 |
|---|
| 2026.03.12 | ₩361,671 | ₩361,671 | ₩342,004 | ₩345,707 | -4.41% | 161.5만 |
|---|
| 2026.03.11 | ₩357,298 | ₩362,181 | ₩348,604 | ₩355,876 | -0.40% | 42.7만 |
|---|
| 2026.03.10 | ₩360,209 | ₩370,042 | ₩356,976 | ₩361,108 | +0.25% | 53.9만 |
|---|
| 2026.03.09 | ₩346,257 | ₩362,624 | ₩334,880 | ₩359,391 | +3.79% | 84.2만 |
|---|
| 2026.03.06 | ₩366,769 | ₩368,540 | ₩353,863 | ₩354,346 | -3.39% | 57.2만 |
|---|
| 2026.03.05 | ₩381,003 | ₩393,091 | ₩369,761 | ₩378,105 | -0.76% | 59.4만 |
|---|
| 2026.03.04 | ₩390,783 | ₩395,063 | ₩381,634 | ₩384,464 | -1.62% | 36.1만 |
|---|
| 2026.03.03 | ₩382,345 | ₩390,300 | ₩373,866 | ₩387,147 | +1.26% | 77.3만 |
|---|
| 2026.03.02 | ₩382,841 | ₩399,986 | ₩376,911 | ₩396,887 | +3.67% | 51.7만 |
|---|
| 2026.02.27 | ₩391,065 | ₩391,065 | ₩377,461 | ₩388,382 | -0.69% | 71.1만 |
|---|
| 2026.02.26 | ₩401,435 | ₩401,529 | ₩384,290 | ₩396,887 | -1.13% | 39만 |
|---|
| 2026.02.25 | ₩398,497 | ₩401,019 | ₩390,367 | ₩398,926 | +0.11% | 40.8만 |
|---|
| 2026.02.24 | ₩386,141 | ₩401,583 | ₩386,141 | ₩396,793 | +2.76% | 44.7만 |
|---|
| 2026.02.23 | ₩394,580 | ₩400,442 | ₩382,210 | ₩384,370 | -2.59% | 55.6만 |
|---|
| 2026.02.20 | ₩400,831 | ₩408,518 | ₩393,077 | ₩398,430 | -0.60% | 62만 |
|---|
| 2026.02.19 | ₩402,468 | ₩405,151 | ₩396,766 | ₩402,548 | +0.02% | 36.8만 |
|---|
| 2026.02.18 | ₩403,407 | ₩413,053 | ₩398,215 | ₩404,802 | +0.35% | 60만 |
|---|
| 2026.02.17 | ₩408,907 | ₩414,529 | ₩403,380 | ₩403,702 | -1.27% | 59.2만 |
|---|
| 2026.02.13 | ₩393,976 | ₩412,624 | ₩390,260 | ₩411,993 | +4.57% | 68.7만 |
|---|
| 2026.02.12 | ₩407,593 | ₩427,823 | ₩394,674 | ₩396,713 | -2.67% | 109.4만 |
|---|
| 2026.02.11 | ₩387,630 | ₩409,833 | ₩387,630 | ₩406,412 | +4.85% | 110만 |
|---|
| 2026.02.10 | ₩371,143 | ₩393,386 | ₩361,980 | ₩383,418 | +3.31% | 175.6만 |
|---|
| 2026.02.09 | ₩422,900 | ₩428,870 | ₩402,213 | ₩404,735 | -4.30% | 124.2만 |
|---|
| 2026.02.06 | ₩408,518 | ₩427,622 | ₩405,876 | ₩422,954 | +3.53% | 89.8만 |
|---|
| 2026.02.05 | ₩395,331 | ₩406,345 | ₩394,432 | ₩401,784 | +1.63% | 71.6만 |
|---|
| 2026.02.04 | ₩409,847 | ₩424,604 | ₩391,736 | ₩404,306 | -1.35% | 114만 |
|---|
| 2026.02.03 | ₩401,730 | ₩410,021 | ₩400,040 | ₩407,392 | +1.41% | 53.1만 |
|---|
| 2026.02.02 | ₩387,979 | ₩406,198 | ₩387,818 | ₩399,517 | +2.97% | 77.7만 |
|---|
| 2026.01.30 | ₩386,168 | ₩393,077 | ₩383,203 | ₩388,288 | +0.55% | 32.8만 |
|---|
| 2026.01.29 | ₩392,084 | ₩395,344 | ₩382,076 | ₩392,125 | +0.01% | 35.7만 |
|---|
| 2026.01.28 | ₩386,678 | ₩393,332 | ₩384,048 | ₩390,796 | +1.07% | 31.7만 |
|---|
| 2026.01.27 | ₩384,089 | ₩387,684 | ₩379,796 | ₩386,114 | +0.53% | 24.4만 |
|---|
| 2026.01.26 | ₩385,699 | ₩389,307 | ₩381,419 | ₩384,746 | -0.25% | 31.8만 |
|---|
| 2026.01.23 | ₩388,167 | ₩389,093 | ₩378,360 | ₩384,236 | -1.01% | 34.3만 |
|---|
| 2026.01.22 | ₩387,456 | ₩390,407 | ₩382,814 | ₩389,240 | +0.46% | 39.1만 |
|---|
| 2026.01.21 | ₩374,832 | ₩388,261 | ₩371,746 | ₩382,935 | +2.16% | 46.6만 |
|---|
| 2026.01.20 | ₩370,888 | ₩377,663 | ₩367,789 | ₩370,485 | -0.11% | 30.5만 |
|---|
| 2026.01.16 | ₩380,882 | ₩382,613 | ₩372,202 | ₩377,824 | -0.80% | 52.3만 |
|---|
| 2026.01.15 | ₩375,489 | ₩382,076 | ₩375,301 | ₩380,882 | +1.44% | 61.5만 |
|---|
| 2026.01.14 | ₩370,874 | ₩373,074 | ₩364,274 | ₩371,143 | +0.07% | 34.2만 |
|---|
| 2026.01.13 | ₩369,855 | ₩373,987 | ₩367,145 | ₩371,304 | +0.39% | 47.6만 |
|---|
| 2026.01.12 | ₩358,787 | ₩370,083 | ₩355,285 | ₩367,024 | +2.30% | 47.3만 |
|---|
| 2026.01.09 | ₩360,383 | ₩364,703 | ₩358,237 | ₩361,282 | +0.25% | 35.5만 |
|---|
| 2026.01.08 | ₩352,978 | ₩362,610 | ₩351,287 | ₩358,908 | +1.68% | 46.5만 |
|---|
| 2026.01.07 | ₩364,166 | ₩366,407 | ₩350,858 | ₩353,112 | -3.04% | 45.3만 |
|---|
| 2026.01.06 | ₩355,795 | ₩366,581 | ₩352,428 | ₩365,401 | +2.70% | 54.7만 |
|---|
| 2026.01.05 | ₩340,488 | ₩361,564 | ₩340,488 | ₩358,009 | +5.15% | 70.2만 |
|---|
| 2026.01.02 | ₩329,823 | ₩341,038 | ₩329,098 | ₩338,234 | +2.55% | 47.1만 |
|---|
| 2025.12.31 | ₩334,545 | ₩335,591 | ₩326,925 | ₩328,199 | -1.90% | 40.8만 |
|---|
| 2025.12.30 | ₩337,590 | ₩338,033 | ₩334,183 | ₩335,108 | -0.74% | 20.6만 |
|---|
| 2025.12.29 | ₩339,790 | ₩341,333 | ₩335,739 | ₩337,912 | -0.55% | 26.1만 |
|---|
| 2025.12.26 | ₩340,636 | ₩341,266 | ₩338,033 | ₩340,716 | +0.02% | 17.6만 |
|---|
| 2025.12.24 | ₩340,595 | ₩342,219 | ₩336,825 | ₩341,695 | +0.32% | 15.6만 |
|---|
| 2025.12.23 | ₩339,737 | ₩341,695 | ₩336,758 | ₩338,851 | -0.26% | 27.1만 |
|---|
| 2025.12.22 | ₩341,642 | ₩345,707 | ₩336,316 | ₩341,440 | -0.06% | 50.6만 |
|---|
| 2025.12.19 | ₩329,138 | ₩337,335 | ₩326,321 | ₩337,282 | +2.47% | 83만 |
|---|
| 2025.12.18 | ₩342,125 | ₩343,037 | ₩327,233 | ₩327,998 | -4.13% | 91.6만 |
|---|
| 2025.12.17 | ₩346,766 | ₩350,375 | ₩331,017 | ₩335,913 | -3.13% | 69.2만 |
|---|
| 2025.12.16 | ₩348,028 | ₩351,073 | ₩341,440 | ₩346,686 | -0.39% | 53.9만 |
|---|
| 2025.12.15 | ₩353,005 | ₩353,461 | ₩338,771 | ₩347,249 | -1.63% | 80.3만 |
|---|
| 2025.12.12 | ₩372,954 | ₩372,954 | ₩344,942 | ₩349,329 | -6.33% | 81.7만 |
|---|
| 2025.12.11 | ₩371,558 | ₩374,349 | ₩365,803 | ₩372,176 | +0.17% | 37.7만 |
|---|
| 2025.12.10 | ₩355,956 | ₩372,873 | ₩353,944 | ₩371,585 | +4.39% | 51.9만 |
|---|
| 2025.12.09 | ₩361,202 | ₩365,173 | ₩356,573 | ₩356,573 | -1.28% | 50.8만 |
|---|
| 2025.12.08 | ₩367,426 | ₩370,351 | ₩361,363 | ₩361,752 | -1.54% | 42.5만 |
|---|
| 2025.12.05 | ₩364,046 | ₩368,983 | ₩362,288 | ₩366,729 | +0.74% | 27.9만 |
|---|
| 2025.12.04 | ₩362,825 | ₩366,715 | ₩361,846 | ₩363,965 | +0.31% | 32.7만 |
|---|
| 2025.12.03 | ₩357,714 | ₩364,904 | ₩353,327 | ₩362,986 | +1.47% | 34.2만 |
|---|
| 2025.12.02 | ₩358,398 | ₩360,880 | ₩354,105 | ₩357,298 | -0.31% | 38.7만 |
|---|
| 2025.12.01 | ₩354,065 | ₩362,597 | ₩352,938 | ₩356,962 | +0.82% | 50.6만 |
|---|
| 2025.11.28 | ₩357,137 | ₩360,182 | ₩353,514 | ₩358,747 | +0.45% | 27.2만 |
|---|
| 2025.11.26 | ₩351,261 | ₩358,559 | ₩348,886 | ₩354,950 | +1.05% | 43.6만 |
|---|
| 2025.11.25 | ₩342,219 | ₩350,201 | ₩337,738 | ₩348,980 | +1.98% | 48.1만 |
|---|
| 2025.11.24 | ₩337,268 | ₩343,359 | ₩325,999 | ₩341,467 | +1.25% | 39.6만 |
|---|
| 2025.11.21 | ₩331,701 | ₩339,844 | ₩322,712 | ₩337,523 | +1.76% | 72.6만 |
|---|
| 2025.11.20 | ₩343,184 | ₩350,644 | ₩329,648 | ₩331,338 | -3.45% | 62.1만 |
|---|
| 2025.11.19 | ₩338,033 | ₩347,397 | ₩335,699 | ₩338,556 | +0.15% | 67.8만 |
|---|
| 2025.11.18 | ₩329,353 | ₩336,249 | ₩327,327 | ₩334,075 | +1.43% | 59.5만 |
|---|
| 2025.11.17 | ₩347,477 | ₩348,376 | ₩329,112 | ₩332,492 | -4.31% | 90.9만 |
|---|
| 2025.11.14 | ₩337,939 | ₩353,649 | ₩336,517 | ₩344,446 | +1.93% | 69.7만 |
|---|
| 2025.11.13 | ₩355,178 | ₩359,900 | ₩342,876 | ₩346,136 | -2.55% | 102.6만 |
|---|
| 2025.11.12 | ₩347,504 | ₩359,391 | ₩347,504 | ₩358,398 | +3.13% | 83.2만 |
|---|
| 2025.11.11 | ₩348,524 | ₩349,812 | ₩344,888 | ₩346,122 | -0.69% | 33.4만 |
|---|
| 2025.11.10 | ₩346,525 | ₩352,441 | ₩341,467 | ₩349,597 | +0.89% | 42만 |
|---|
| 2025.11.07 | ₩339,200 | ₩345,465 | ₩335,980 | ₩342,675 | +1.02% | 43.6만 |
|---|
| 2025.11.06 | ₩347,598 | ₩351,073 | ₩338,462 | ₩345,291 | -0.66% | 48.7만 |
|---|
| 2025.11.05 | ₩339,656 | ₩348,698 | ₩338,610 | ₩344,231 | +1.35% | 43.4만 |
|---|
| 2025.11.04 | ₩343,641 | ₩347,062 | ₩336,463 | ₩338,234 | -1.57% | 67.7만 |
|---|
| 2025.11.03 | ₩347,706 | ₩350,791 | ₩341,615 | ₩350,483 | +0.80% | 70.9만 |
|---|
| 2025.10.31 | ₩335,189 | ₩353,327 | ₩333,901 | ₩348,175 | +3.87% | 120.3만 |
|---|
| 2025.10.30 | ₩309,176 | ₩347,263 | ₩297,062 | ₩338,435 | +9.46% | 195.6만 |
|---|
| 2025.10.29 | ₩297,075 | ₩308,156 | ₩296,203 | ₩306,265 | +3.09% | 156.9만 |
|---|
| 2025.10.28 | ₩298,497 | ₩300,644 | ₩294,633 | ₩296,176 | -0.78% | 73.1만 |
|---|
| 2025.10.27 | ₩305,903 | ₩307,043 | ₩298,242 | ₩299,128 | -2.21% | 54.7만 |
|---|
| 2025.10.24 | ₩299,463 | ₩303,608 | ₩298,524 | ₩302,575 | +1.04% | 45.5만 |
|---|
| 2025.10.23 | ₩287,805 | ₩295,626 | ₩287,805 | ₩294,700 | +2.40% | 33.9만 |
|---|
| 2025.10.22 | ₩296,243 | ₩298,967 | ₩286,396 | ₩286,544 | -3.27% | 48.3만 |
|---|
| 2025.10.21 | ₩292,232 | ₩298,765 | ₩291,588 | ₩295,760 | +1.21% | 24만 |
|---|
| 2025.10.20 | ₩290,998 | ₩294,915 | ₩289,495 | ₩293,600 | +0.89% | 41.9만 |
|---|
| 2025.10.17 | ₩291,669 | ₩296,512 | ₩283,700 | ₩286,799 | -1.67% | 49.2만 |
|---|
| 2025.10.16 | ₩296,498 | ₩298,926 | ₩289,844 | ₩292,997 | -1.18% | 63.4만 |
|---|
| 2025.10.15 | ₩296,619 | ₩299,731 | ₩289,629 | ₩293,453 | -1.07% | 58만 |
|---|
| 2025.10.14 | ₩279,044 | ₩297,062 | ₩278,226 | ₩293,882 | +5.32% | 44.3만 |
|---|
| 2025.10.13 | ₩284,531 | ₩289,348 | ₩282,734 | ₩285,779 | +0.44% | 44만 |
|---|
| 2025.10.10 | ₩298,202 | ₩300,992 | ₩279,259 | ₩279,434 | -6.29% | 69.6만 |
|---|