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 | ₩475,316 | ₩492,524 | ₩469,001 | ₩489,326 | +2.95% | 84.4만 |
| 2026.10.08 | ₩484,455 | ₩488,296 | ₩471,409 | ₩476,266 | -1.69% | 79.7만 |
| 2026.10.07 | ₩503,670 | ₩506,614 | ₩482,703 | ₩489,902 | -2.73% | 81.1만 |
| 2026.10.06 | ₩508,501 | ₩520,035 | ₩503,965 | ₩513,947 | +1.07% | 53.4만 |
| 2026.10.05 | ₩512,970 | ₩514,964 | ₩501,182 | ₩504,580 | -1.64% | 55.6만 |
| 2026.10.02 | ₩505,463 | ₩515,165 | ₩501,784 | ₩510,789 | +1.05% | 46.7만 |
| 2026.10.01 | ₩480,829 | ₩503,925 | ₩475,571 | ₩496,806 | +3.32% | 53.1만 |
| 2026.09.30 | ₩491,654 | ₩491,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩481,164 |
| -2.13% |
| 42.8만 |
| 2026.09.29 | ₩492,337 | ₩496,311 | ₩484,710 | ₩488,483 | -0.78% | 36.8만 |
|---|
| 2026.09.28 | ₩488,978 | ₩495,936 | ₩480,695 | ₩487,961 | -0.21% | 69.2만 |
|---|
| 2026.09.25 | ₩486,677 | ₩496,967 | ₩483,559 | ₩491,668 | +1.03% | 27.1만 |
|---|
| 2026.09.24 | ₩480,695 | ₩487,092 | ₩479,264 | ₩483,492 | +0.58% | 24.1만 |
|---|
| 2026.09.23 | ₩481,712 | ₩496,699 | ₩477,966 | ₩489,540 | +1.63% | 36.4만 |
|---|
| 2026.09.22 | ₩481,257 | ₩491,775 | ₩474,032 | ₩484,496 | +0.67% | 53.2만 |
|---|
| 2026.09.21 | ₩466,779 | ₩477,604 | ₩461,775 | ₩475,437 | +1.85% | 58.2만 |
|---|
| 2026.09.18 | ₩455,553 | ₩461,748 | ₩450,147 | ₩460,504 | +1.09% | 63.7만 |
|---|
| 2026.09.17 | ₩460,691 | ₩462,042 | ₩449,183 | ₩454,041 | -1.44% | 32.5만 |
|---|
| 2026.09.16 | ₩453,599 | ₩458,122 | ₩442,533 | ₩448,688 | -1.08% | 53.8만 |
|---|
| 2026.09.15 | ₩452,649 | ₩454,509 | ₩442,092 | ₩447,538 | -1.13% | 36.8만 |
|---|
| 2026.09.14 | ₩457,787 | ₩459,473 | ₩446,106 | ₩450,575 | -1.58% | 58.7만 |
|---|
| 2026.09.11 | ₩468,612 | ₩479,812 | ₩463,782 | ₩476,788 | +1.74% | 46.8만 |
|---|
| 2026.09.10 | ₩468,332 | ₩473,149 | ₩458,403 | ₩460,303 | -1.71% | 70만 |
|---|
| 2026.09.09 | ₩479,397 | ₩484,496 | ₩473,711 | ₩475,704 | -0.77% | 52.5만 |
|---|
| 2026.09.08 | ₩475,651 | ₩489,045 | ₩475,651 | ₩481,940 | +1.32% | 77.7만 |
|---|
| 2026.09.04 | ₩453,158 | ₩470,713 | ₩453,158 | ₩470,285 | +3.78% | 46.8만 |
|---|
| 2026.09.03 | ₩448,006 | ₩454,295 | ₩439,161 | ₩452,770 | +1.06% | 36.3만 |
|---|
| 2026.09.02 | ₩440,205 | ₩452,917 | ₩438,679 | ₩445,397 | +1.18% | 52.1만 |
|---|
| 2026.09.01 | ₩448,755 | ₩453,827 | ₩440,593 | ₩444,246 | -1.00% | 52.8만 |
|---|
| 2026.08.31 | ₩451,485 | ₩456,864 | ₩450,936 | ₩455,486 | +0.89% | 32.5만 |
|---|
| 2026.08.28 | ₩471,061 | ₩473,871 | ₩448,969 | ₩450,160 | -4.44% | 50.1만 |
|---|
| 2026.08.27 | ₩467,997 | ₩473,617 | ₩460,825 | ₩469,215 | +0.26% | 44.2만 |
|---|
| 2026.08.26 | ₩455,713 | ₩467,542 | ₩455,713 | ₩465,120 | +2.06% | 36.4만 |
|---|
| 2026.08.25 | ₩459,674 | ₩459,674 | ₩449,598 | ₩453,546 | -1.33% | 41.4만 |
|---|
| 2026.08.24 | ₩464,384 | ₩465,040 | ₩449,612 | ₩450,950 | -2.89% | 51.4만 |
|---|
| 2026.08.21 | ₩457,720 | ₩468,131 | ₩455,191 | ₩467,181 | +2.07% | 70.2만 |
|---|
| 2026.08.20 | ₩452,341 | ₩460,249 | ₩449,036 | ₩452,395 | +0.01% | 46.5만 |
|---|
| 2026.08.19 | ₩471,811 | ₩471,998 | ₩453,010 | ₩460,102 | -2.48% | 60.4만 |
|---|
| 2026.08.18 | ₩487,707 | ₩492,377 | ₩466,913 | ₩467,208 | -4.20% | 50만 |
|---|
| 2026.08.17 | ₩485,941 | ₩499,201 | ₩483,653 | ₩499,054 | +2.70% | 42.3만 |
|---|
| 2026.08.14 | ₩480,294 | ₩485,151 | ₩477,430 | ₩483,786 | +0.73% | 32만 |
|---|
| 2026.08.13 | ₩490,356 | ₩492,604 | ₩480,374 | ₩480,923 | -1.92% | 52.2만 |
|---|
| 2026.08.12 | ₩502,038 | ₩503,938 | ₩487,520 | ₩487,868 | -2.82% | 53.7만 |
|---|
| 2026.08.11 | ₩495,307 | ₩505,316 | ₩489,380 | ₩489,968 | -1.08% | 44.5만 |
|---|
| 2026.08.10 | ₩490,571 | ₩497,007 | ₩485,017 | ₩490,477 | -0.02% | 47.5만 |
|---|
| 2026.08.07 | ₩502,105 | ₩504,661 | ₩485,981 | ₩486,717 | -3.06% | 43.7만 |
|---|
| 2026.08.06 | ₩503,323 | ₩515,660 | ₩494,906 | ₩497,462 | -1.16% | 53.7만 |
|---|
| 2026.08.05 | ₩500,767 | ₩512,836 | ₩498,238 | ₩499,215 | -0.31% | 64.1만 |
|---|
| 2026.08.04 | ₩493,033 | ₩502,185 | ₩485,379 | ₩500,579 | +1.53% | 87.3만 |
|---|
| 2026.08.03 | ₩456,409 | ₩484,991 | ₩456,409 | ₩483,492 | +5.93% | 60.4만 |
|---|
| 2026.07.31 | ₩472,667 | ₩478,568 | ₩456,208 | ₩459,621 | -2.76% | 58.5만 |
|---|
| 2026.07.30 | ₩449,585 | ₩470,459 | ₩444,821 | ₩458,523 | +1.99% | 120.8만 |
|---|
| 2026.07.29 | ₩438,091 | ₩443,416 | ₩412,854 | ₩413,952 | -5.51% | 131만 |
|---|
| 2026.07.28 | ₩445,142 | ₩448,836 | ₩438,144 | ₩442,466 | -0.60% | 100.1만 |
|---|
| 2026.07.27 | ₩445,918 | ₩453,278 | ₩433,876 | ₩452,448 | +1.46% | 100.7만 |
|---|
| 2026.07.24 | ₩439,777 | ₩447,444 | ₩435,535 | ₩444,888 | +1.16% | 68.2만 |
|---|
| 2026.07.23 | ₩439,027 | ₩446,708 | ₩438,051 | ₩442,453 | +0.78% | 47.1만 |
|---|
| 2026.07.22 | ₩435,107 | ₩446,320 | ₩433,943 | ₩442,306 | +1.65% | 45만 |
|---|
| 2026.07.21 | ₩437,422 | ₩441,008 | ₩426,048 | ₩440,446 | +0.69% | 48.1만 |
|---|
| 2026.07.20 | ₩443,550 | ₩444,647 | ₩425,994 | ₩426,918 | -3.75% | 55.6만 |
|---|
| 2026.07.17 | ₩426,583 | ₩443,349 | ₩420,321 | ₩438,706 | +2.84% | 76.9만 |
|---|
| 2026.07.16 | ₩444,179 | ₩449,719 | ₩435,816 | ₩437,167 | -1.58% | 79.7만 |
|---|
| 2026.07.15 | ₩457,158 | ₩457,640 | ₩444,433 | ₩450,535 | -1.45% | 112.5만 |
|---|
| 2026.07.14 | ₩457,988 | ₩460,343 | ₩446,387 | ₩455,138 | -0.62% | 72.7만 |
|---|
| 2026.07.13 | ₩446,199 | ₩447,899 | ₩437,154 | ₩442,694 | -0.79% | 58.7만 |
|---|
| 2026.07.10 | ₩437,355 | ₩450,428 | ₩432,297 | ₩448,287 | +2.50% | 96만 |
|---|
| 2026.07.09 | ₩433,755 | ₩440,646 | ₩429,942 | ₩440,111 | +1.47% | 84.1만 |
|---|
| 2026.07.08 | ₩408,506 | ₩424,629 | ₩408,506 | ₩423,037 | +3.56% | 98.6만 |
|---|
| 2026.07.07 | ₩416,133 | ₩416,133 | ₩400,945 | ₩411,075 | -1.22% | 66.7만 |
|---|
| 2026.07.06 | ₩414,259 | ₩428,109 | ₩413,523 | ₩424,161 | +2.39% | 94.2만 |
|---|
| 2026.07.02 | ₩431,561 | ₩436,605 | ₩409,536 | ₩411,985 | -4.54% | 96.7만 |
|---|
| 2026.07.01 | ₩454,951 | ₩456,061 | ₩428,724 | ₩429,139 | -5.67% | 81.7만 |
|---|
| 2026.06.30 | ₩461,213 | ₩468,238 | ₩461,213 | ₩462,216 | +0.22% | 94.1만 |
|---|
| 2026.06.29 | ₩461,708 | ₩473,657 | ₩453,224 | ₩459,580 | -0.46% | 74.7만 |
|---|
| 2026.06.26 | ₩470,901 | ₩474,861 | ₩458,818 | ₩464,759 | -1.30% | 90.1만 |
|---|
| 2026.06.25 | ₩480,441 | ₩492,270 | ₩472,961 | ₩478,407 | -0.42% | 64.9만 |
|---|
| 2026.06.24 | ₩473,162 | ₩479,491 | ₩464,719 | ₩470,968 | -0.46% | 41.8만 |
|---|
| 2026.06.23 | ₩474,487 | ₩482,943 | ₩466,833 | ₩472,466 | -0.43% | 44.3만 |
|---|
| 2026.06.22 | ₩490,089 | ₩496,525 | ₩484,964 | ₩494,719 | +0.94% | 39.4만 |
|---|
| 2026.06.18 | ₩482,756 | ₩494,076 | ₩482,154 | ₩488,885 | +1.27% | 69만 |
|---|
| 2026.06.17 | ₩478,943 | ₩484,790 | ₩470,205 | ₩470,847 | -1.69% | 48.1만 |
|---|
| 2026.06.16 | ₩470,593 | ₩483,318 | ₩470,392 | ₩476,802 | +1.32% | 46.7만 |
|---|
| 2026.06.15 | ₩475,771 | ₩482,448 | ₩464,946 | ₩465,374 | -2.19% | 30.4만 |
|---|
| 2026.06.12 | ₩465,307 | ₩467,716 | ₩458,323 | ₩464,009 | -0.28% | 37.1만 |
|---|
| 2026.06.11 | ₩455,125 | ₩464,518 | ₩447,725 | ₩460,584 | +1.20% | 67.6만 |
|---|
| 2026.06.10 | ₩473,523 | ₩480,067 | ₩445,865 | ₩447,176 | -5.56% | 51.5만 |
|---|
| 2026.06.09 | ₩480,843 | ₩489,674 | ₩459,647 | ₩475,423 | -1.13% | 56.1만 |
|---|
| 2026.06.08 | ₩480,441 | ₩484,067 | ₩470,660 | ₩472,654 | -1.62% | 68.3만 |
|---|
| 2026.06.05 | ₩480,334 | ₩484,455 | ₩466,993 | ₩474,099 | -1.30% | 48.5만 |
|---|
| 2026.06.04 | ₩493,100 | ₩495,160 | ₩486,075 | ₩488,844 | -0.86% | 55.8만 |
|---|
| 2026.06.03 | ₩495,843 | ₩505,664 | ₩495,200 | ₩501,141 | +1.07% | 67.4만 |
|---|
| 2026.06.02 | ₩478,728 | ₩498,559 | ₩478,728 | ₩497,248 | +3.87% | 46.9만 |
|---|
| 2026.06.01 | ₩475,343 | ₩484,656 | ₩471,141 | ₩475,945 | +0.13% | 30.8만 |
|---|
| 2026.05.29 | ₩485,727 | ₩494,959 | ₩481,150 | ₩483,278 | -0.50% | 39.7만 |
|---|
| 2026.05.28 | ₩494,451 | ₩494,531 | ₩479,197 | ₩487,493 | -1.41% | 39.2만 |
|---|
| 2026.05.27 | ₩501,784 | ₩504,821 | ₩485,111 | ₩493,180 | -1.71% | 31만 |
|---|
| 2026.05.26 | ₩492,417 | ₩501,369 | ₩489,366 | ₩499,041 | +1.35% | 46.5만 |
|---|
| 2026.05.22 | ₩478,782 | ₩492,203 | ₩470,566 | ₩486,489 | +1.61% | 39.4만 |
|---|
| 2026.05.21 | ₩464,491 | ₩475,316 | ₩462,176 | ₩474,018 | +2.05% | 49.2만 |
|---|
| 2026.05.20 | ₩457,279 | ₩468,720 | ₩452,529 | ₩468,305 | +2.41% | 72.6만 |
|---|
| 2026.05.19 | ₩457,319 | ₩461,480 | ₩441,061 | ₩451,017 | -1.38% | 61.5만 |
|---|
| 2026.05.18 | ₩481,351 | ₩484,389 | ₩464,464 | ₩465,441 | -3.31% | 33.4만 |
|---|
| 2026.05.15 | ₩485,285 | ₩486,249 | ₩475,075 | ₩480,000 | -1.09% | 60.8만 |
|---|
| 2026.05.14 | ₩485,820 | ₩500,446 | ₩481,538 | ₩497,836 | +2.47% | 85만 |
|---|
| 2026.05.13 | ₩489,567 | ₩489,567 | ₩476,989 | ₩482,381 | -1.47% | 52.6만 |
|---|
| 2026.05.12 | ₩489,192 | ₩497,328 | ₩473,095 | ₩484,696 | -0.92% | 93.5만 |
|---|
| 2026.05.11 | ₩481,231 | ₩492,230 | ₩478,969 | ₩490,142 | +1.85% | 78.6만 |
|---|
| 2026.05.08 | ₩476,547 | ₩485,004 | ₩472,306 | ₩475,437 | -0.23% | 65.1만 |
|---|
| 2026.05.07 | ₩492,310 | ₩493,621 | ₩465,348 | ₩469,509 | -4.63% | 72.9만 |
|---|
| 2026.05.06 | ₩477,698 | ₩486,436 | ₩473,242 | ₩485,887 | +1.71% | 83.8만 |
|---|
| 2026.05.05 | ₩470,820 | ₩475,758 | ₩464,117 | ₩469,121 | -0.36% | 48.4만 |
|---|
| 2026.05.04 | ₩472,092 | ₩475,664 | ₩454,670 | ₩463,862 | -1.74% | 48.1만 |
|---|
| 2026.05.01 | ₩471,489 | ₩475,544 | ₩451,806 | ₩474,473 | +0.63% | 76.4만 |
|---|
| 2026.04.30 | ₩469,161 | ₩475,771 | ₩447,390 | ₩467,154 | -0.43% | 159.4만 |
|---|
| 2026.04.29 | ₩408,385 | ₩410,660 | ₩398,055 | ₩408,479 | +0.02% | 129.7만 |
|---|
| 2026.04.28 | ₩418,568 | ₩419,438 | ₩404,331 | ₩410,031 | -2.04% | 88만 |
|---|
| 2026.04.27 | ₩425,299 | ₩429,527 | ₩412,761 | ₩422,261 | -0.71% | 55.7만 |
|---|
| 2026.04.24 | ₩427,212 | ₩431,026 | ₩421,445 | ₩423,746 | -0.81% | 48.2만 |
|---|
| 2026.04.23 | ₩422,836 | ₩432,203 | ₩419,598 | ₩425,767 | +0.69% | 62.6만 |
|---|
| 2026.04.22 | ₩440,111 | ₩441,570 | ₩419,197 | ₩420,762 | -4.40% | 45.5만 |
|---|
| 2026.04.21 | ₩433,394 | ₩438,505 | ₩428,577 | ₩434,331 | +0.22% | 31.8만 |
|---|
| 2026.04.20 | ₩425,660 | ₩433,180 | ₩424,014 | ₩431,935 | +1.47% | 38만 |
|---|
| 2026.04.17 | ₩418,876 | ₩433,996 | ₩416,146 | ₩426,931 | +1.92% | 49만 |
|---|
| 2026.04.16 | ₩409,134 | ₩412,587 | ₩404,210 | ₩411,958 | +0.69% | 44.2만 |
|---|
| 2026.04.15 | ₩413,122 | ₩413,711 | ₩406,217 | ₩409,362 | -0.91% | 56.5만 |
|---|
| 2026.04.14 | ₩409,924 | ₩417,484 | ₩404,250 | ₩414,955 | +1.23% | 43만 |
|---|
| 2026.04.13 | ₩404,411 | ₩410,392 | ₩400,156 | ₩407,515 | +0.77% | 40.8만 |
|---|
| 2026.04.10 | ₩403,019 | ₩408,398 | ₩400,330 | ₩406,124 | +0.77% | 38.7만 |
|---|
| 2026.04.09 | ₩390,896 | ₩406,378 | ₩390,736 | ₩400,785 | +2.53% | 50.4만 |
|---|
| 2026.04.08 | ₩396,878 | ₩405,829 | ₩390,629 | ₩391,418 | -1.38% | 71.4만 |
|---|
| 2026.04.07 | ₩370,611 | ₩376,324 | ₩366,168 | ₩372,752 | +0.58% | 44.3만 |
|---|
| 2026.04.06 | ₩370,357 | ₩375,535 | ₩366,811 | ₩373,488 | +0.85% | 36만 |
|---|
| 2026.04.02 | ₩364,790 | ₩381,356 | ₩357,404 | ₩371,253 | +1.77% | 45.3만 |
|---|
| 2026.04.01 | ₩368,510 | ₩381,677 | ₩364,630 | ₩377,957 | +2.56% | 51.2만 |
|---|
| 2026.03.31 | ₩351,222 | ₩368,778 | ₩349,108 | ₩366,128 | +4.24% | 60.4만 |
|---|
| 2026.03.30 | ₩354,179 | ₩354,179 | ₩342,912 | ₩344,076 | -2.85% | 39.7만 |
|---|
| 2026.03.27 | ₩351,061 | ₩357,136 | ₩348,037 | ₩350,754 | -0.09% | 42.1만 |
|---|
| 2026.03.26 | ₩361,953 | ₩368,256 | ₩354,875 | ₩355,905 | -1.67% | 55만 |
|---|
| 2026.03.25 | ₩370,745 | ₩375,401 | ₩365,981 | ₩370,330 | -0.11% | 43.6만 |
|---|
| 2026.03.24 | ₩349,884 | ₩366,503 | ₩349,817 | ₩365,968 | +4.60% | 46.4만 |
|---|
| 2026.03.23 | ₩347,301 | ₩360,736 | ₩344,451 | ₩354,487 | +2.07% | 59.7만 |
|---|
| 2026.03.20 | ₩344,250 | ₩348,439 | ₩331,231 | ₩334,549 | -2.82% | 96.5만 |
|---|
| 2026.03.19 | ₩330,120 | ₩346,485 | ₩326,601 | ₩345,281 | +4.59% | 54.8만 |
|---|
| 2026.03.18 | ₩349,041 | ₩353,363 | ₩336,556 | ₩336,717 | -3.53% | 63.2만 |
|---|
| 2026.03.17 | ₩348,961 | ₩352,239 | ₩342,698 | ₩349,349 | +0.11% | 41.4만 |
|---|
| 2026.03.16 | ₩349,201 | ₩349,201 | ₩340,316 | ₩345,294 | -1.12% | 56.3만 |
|---|
| 2026.03.13 | ₩347,087 | ₩352,894 | ₩338,898 | ₩342,698 | -1.26% | 61.5만 |
|---|
| 2026.03.12 | ₩360,736 | ₩360,736 | ₩341,119 | ₩344,812 | -4.41% | 161.5만 |
|---|
| 2026.03.11 | ₩356,373 | ₩361,244 | ₩347,703 | ₩354,955 | -0.40% | 42.7만 |
|---|
| 2026.03.10 | ₩359,277 | ₩369,085 | ₩356,052 | ₩360,174 | +0.25% | 53.9만 |
|---|
| 2026.03.09 | ₩345,361 | ₩361,686 | ₩334,014 | ₩358,461 | +3.79% | 84.2만 |
|---|
| 2026.03.06 | ₩365,820 | ₩367,587 | ₩352,948 | ₩353,430 | -3.39% | 57.2만 |
|---|
| 2026.03.05 | ₩380,018 | ₩392,074 | ₩368,804 | ₩377,127 | -0.76% | 59.4만 |
|---|
| 2026.03.04 | ₩389,772 | ₩394,041 | ₩380,646 | ₩383,470 | -1.62% | 36.1만 |
|---|
| 2026.03.03 | ₩381,356 | ₩389,291 | ₩372,899 | ₩386,146 | +1.26% | 77.3만 |
|---|
| 2026.03.02 | ₩381,851 | ₩398,952 | ₩375,936 | ₩395,861 | +3.67% | 51.7만 |
|---|
| 2026.02.27 | ₩390,053 | ₩390,053 | ₩376,485 | ₩387,377 | -0.69% | 71.1만 |
|---|
| 2026.02.26 | ₩400,397 | ₩400,490 | ₩383,296 | ₩395,861 | -1.13% | 39만 |
|---|
| 2026.02.25 | ₩397,466 | ₩399,982 | ₩389,357 | ₩397,894 | +0.11% | 40.8만 |
|---|
| 2026.02.24 | ₩385,142 | ₩400,544 | ₩385,142 | ₩395,767 | +2.76% | 44.7만 |
|---|
| 2026.02.23 | ₩393,559 | ₩399,406 | ₩381,222 | ₩383,376 | -2.59% | 55.6만 |
|---|
| 2026.02.20 | ₩399,795 | ₩407,462 | ₩392,060 | ₩397,399 | -0.60% | 62만 |
|---|
| 2026.02.19 | ₩401,427 | ₩404,103 | ₩395,740 | ₩401,507 | +0.02% | 36.8만 |
|---|
| 2026.02.18 | ₩402,364 | ₩411,985 | ₩397,185 | ₩403,755 | +0.35% | 60만 |
|---|
| 2026.02.17 | ₩407,850 | ₩413,456 | ₩402,337 | ₩402,658 | -1.27% | 59.2만 |
|---|
| 2026.02.13 | ₩392,957 | ₩411,556 | ₩389,250 | ₩410,927 | +4.57% | 68.7만 |
|---|
| 2026.02.12 | ₩406,539 | ₩426,717 | ₩393,653 | ₩395,687 | -2.67% | 109.4만 |
|---|
| 2026.02.11 | ₩386,628 | ₩408,773 | ₩386,628 | ₩405,361 | +4.85% | 110만 |
|---|
| 2026.02.10 | ₩370,183 | ₩392,368 | ₩361,043 | ₩382,426 | +3.31% | 175.6만 |
|---|
| 2026.02.09 | ₩421,806 | ₩427,761 | ₩401,173 | ₩403,688 | -4.30% | 124.2만 |
|---|
| 2026.02.06 | ₩407,462 | ₩426,516 | ₩404,826 | ₩421,860 | +3.53% | 89.8만 |
|---|
| 2026.02.05 | ₩394,308 | ₩405,294 | ₩393,412 | ₩400,745 | +1.63% | 71.6만 |
|---|
| 2026.02.04 | ₩408,786 | ₩423,505 | ₩390,722 | ₩403,260 | -1.35% | 114만 |
|---|
| 2026.02.03 | ₩400,691 | ₩408,960 | ₩399,005 | ₩406,338 | +1.41% | 53.1만 |
|---|
| 2026.02.02 | ₩386,976 | ₩405,147 | ₩386,815 | ₩398,483 | +2.97% | 77.7만 |
|---|
| 2026.01.30 | ₩385,169 | ₩392,060 | ₩382,212 | ₩387,283 | +0.55% | 32.8만 |
|---|
| 2026.01.29 | ₩391,070 | ₩394,322 | ₩381,088 | ₩391,110 | +0.01% | 35.7만 |
|---|
| 2026.01.28 | ₩385,678 | ₩392,315 | ₩383,055 | ₩389,786 | +1.07% | 31.7만 |
|---|
| 2026.01.27 | ₩383,095 | ₩386,681 | ₩378,813 | ₩385,116 | +0.53% | 24.4만 |
|---|
| 2026.01.26 | ₩384,701 | ₩388,300 | ₩380,432 | ₩383,751 | -0.25% | 31.8만 |
|---|
| 2026.01.23 | ₩387,163 | ₩388,086 | ₩377,382 | ₩383,242 | -1.01% | 34.3만 |
|---|
| 2026.01.22 | ₩386,454 | ₩389,398 | ₩381,824 | ₩388,233 | +0.46% | 39.1만 |
|---|
| 2026.01.21 | ₩373,862 | ₩387,257 | ₩370,785 | ₩381,944 | +2.16% | 46.6만 |
|---|
| 2026.01.20 | ₩369,928 | ₩376,686 | ₩366,837 | ₩369,527 | -0.11% | 30.5만 |
|---|
| 2026.01.16 | ₩379,897 | ₩381,623 | ₩371,240 | ₩376,846 | -0.80% | 52.3만 |
|---|
| 2026.01.15 | ₩374,518 | ₩381,088 | ₩374,331 | ₩379,897 | +1.44% | 61.5만 |
|---|
| 2026.01.14 | ₩369,915 | ₩372,109 | ₩363,332 | ₩370,183 | +0.07% | 34.2만 |
|---|
| 2026.01.13 | ₩368,898 | ₩373,019 | ₩366,195 | ₩370,343 | +0.39% | 47.6만 |
|---|
| 2026.01.12 | ₩357,859 | ₩369,125 | ₩354,366 | ₩366,075 | +2.30% | 47.3만 |
|---|
| 2026.01.09 | ₩359,451 | ₩363,760 | ₩357,310 | ₩360,348 | +0.25% | 35.5만 |
|---|
| 2026.01.08 | ₩352,065 | ₩361,672 | ₩350,379 | ₩357,979 | +1.68% | 46.5만 |
|---|
| 2026.01.07 | ₩363,225 | ₩365,459 | ₩349,951 | ₩352,199 | -3.04% | 45.3만 |
|---|
| 2026.01.06 | ₩354,875 | ₩365,633 | ₩351,516 | ₩364,456 | +2.70% | 54.7만 |
|---|
| 2026.01.05 | ₩339,607 | ₩360,629 | ₩339,607 | ₩357,083 | +5.15% | 70.2만 |
|---|
| 2026.01.02 | ₩328,969 | ₩340,156 | ₩328,247 | ₩337,359 | +2.55% | 47.1만 |
|---|
| 2025.12.31 | ₩333,679 | ₩334,723 | ₩326,079 | ₩327,350 | -1.90% | 40.8만 |
|---|
| 2025.12.30 | ₩336,717 | ₩337,159 | ₩333,318 | ₩334,241 | -0.74% | 20.6만 |
|---|
| 2025.12.29 | ₩338,911 | ₩340,450 | ₩334,870 | ₩337,038 | -0.55% | 26.1만 |
|---|
| 2025.12.26 | ₩339,754 | ₩340,383 | ₩337,159 | ₩339,835 | +0.02% | 17.6만 |
|---|
| 2025.12.24 | ₩339,714 | ₩341,333 | ₩335,954 | ₩340,812 | +0.32% | 15.6만 |
|---|
| 2025.12.23 | ₩338,858 | ₩340,812 | ₩335,887 | ₩337,975 | -0.26% | 27.1만 |
|---|
| 2025.12.22 | ₩340,758 | ₩344,812 | ₩335,446 | ₩340,557 | -0.06% | 50.6만 |
|---|
| 2025.12.19 | ₩328,287 | ₩336,463 | ₩325,477 | ₩336,409 | +2.47% | 83만 |
|---|
| 2025.12.18 | ₩341,240 | ₩342,150 | ₩326,387 | ₩327,150 | -4.13% | 91.6만 |
|---|
| 2025.12.17 | ₩345,870 | ₩349,469 | ₩330,160 | ₩335,044 | -3.13% | 69.2만 |
|---|
| 2025.12.16 | ₩347,127 | ₩350,165 | ₩340,557 | ₩345,789 | -0.39% | 53.9만 |
|---|
| 2025.12.15 | ₩352,092 | ₩352,547 | ₩337,894 | ₩346,351 | -1.63% | 80.3만 |
|---|
| 2025.12.12 | ₩371,989 | ₩371,989 | ₩344,050 | ₩348,425 | -6.33% | 81.7만 |
|---|
| 2025.12.11 | ₩370,597 | ₩373,381 | ₩364,857 | ₩371,213 | +0.17% | 37.7만 |
|---|
| 2025.12.10 | ₩355,035 | ₩371,909 | ₩353,028 | ₩370,624 | +4.39% | 51.9만 |
|---|
| 2025.12.09 | ₩360,267 | ₩364,228 | ₩355,651 | ₩355,651 | -1.28% | 50.8만 |
|---|
| 2025.12.08 | ₩366,476 | ₩369,393 | ₩360,428 | ₩360,816 | -1.54% | 42.5만 |
|---|
| 2025.12.05 | ₩363,104 | ₩368,028 | ₩361,351 | ₩365,780 | +0.74% | 27.9만 |
|---|
| 2025.12.04 | ₩361,886 | ₩365,767 | ₩360,910 | ₩363,024 | +0.31% | 32.7만 |
|---|
| 2025.12.03 | ₩356,788 | ₩363,960 | ₩352,413 | ₩362,047 | +1.47% | 34.2만 |
|---|
| 2025.12.02 | ₩357,471 | ₩359,946 | ₩353,189 | ₩356,373 | -0.31% | 38.7만 |
|---|
| 2025.12.01 | ₩353,149 | ₩361,659 | ₩352,025 | ₩356,039 | +0.82% | 50.6만 |
|---|
| 2025.11.28 | ₩356,213 | ₩359,250 | ₩352,600 | ₩357,819 | +0.45% | 27.2만 |
|---|
| 2025.11.26 | ₩350,352 | ₩357,631 | ₩347,984 | ₩354,032 | +1.05% | 43.6만 |
|---|
| 2025.11.25 | ₩341,333 | ₩349,295 | ₩336,864 | ₩348,077 | +1.98% | 48.1만 |
|---|
| 2025.11.24 | ₩336,396 | ₩342,471 | ₩325,156 | ₩340,584 | +1.25% | 39.6만 |
|---|
| 2025.11.21 | ₩330,843 | ₩338,965 | ₩321,878 | ₩336,650 | +1.76% | 72.6만 |
|---|
| 2025.11.20 | ₩342,297 | ₩349,737 | ₩328,795 | ₩330,481 | -3.45% | 62.1만 |
|---|
| 2025.11.19 | ₩337,159 | ₩346,498 | ₩334,830 | ₩337,680 | +0.15% | 67.8만 |
|---|
| 2025.11.18 | ₩328,501 | ₩335,379 | ₩326,481 | ₩333,211 | +1.43% | 59.5만 |
|---|
| 2025.11.17 | ₩346,579 | ₩347,475 | ₩328,260 | ₩331,632 | -4.31% | 90.9만 |
|---|
| 2025.11.14 | ₩337,065 | ₩352,734 | ₩335,646 | ₩343,555 | +1.93% | 69.7만 |
|---|
| 2025.11.13 | ₩354,259 | ₩358,969 | ₩341,989 | ₩345,241 | -2.55% | 102.6만 |
|---|
| 2025.11.12 | ₩346,605 | ₩358,461 | ₩346,605 | ₩357,471 | +3.13% | 83.2만 |
|---|
| 2025.11.11 | ₩347,622 | ₩348,907 | ₩343,996 | ₩345,227 | -0.69% | 33.4만 |
|---|
| 2025.11.10 | ₩345,629 | ₩351,530 | ₩340,584 | ₩348,693 | +0.89% | 42만 |
|---|
| 2025.11.07 | ₩338,323 | ₩344,572 | ₩335,111 | ₩341,788 | +1.02% | 43.6만 |
|---|
| 2025.11.06 | ₩346,699 | ₩350,165 | ₩337,587 | ₩344,398 | -0.66% | 48.7만 |
|---|
| 2025.11.05 | ₩338,778 | ₩347,796 | ₩337,734 | ₩343,341 | +1.35% | 43.4만 |
|---|
| 2025.11.04 | ₩342,752 | ₩346,164 | ₩335,593 | ₩337,359 | -1.57% | 67.7만 |
|---|
| 2025.11.03 | ₩346,806 | ₩349,884 | ₩340,731 | ₩349,576 | +0.80% | 70.9만 |
|---|
| 2025.10.31 | ₩334,322 | ₩352,413 | ₩333,037 | ₩347,274 | +3.87% | 120.3만 |
|---|
| 2025.10.30 | ₩308,376 | ₩346,365 | ₩296,293 | ₩337,560 | +9.46% | 195.6만 |
|---|
| 2025.10.29 | ₩296,307 | ₩307,359 | ₩295,437 | ₩305,473 | +3.09% | 156.9만 |
|---|
| 2025.10.28 | ₩297,725 | ₩299,866 | ₩293,871 | ₩295,410 | -0.78% | 73.1만 |
|---|
| 2025.10.27 | ₩305,111 | ₩306,249 | ₩297,471 | ₩298,354 | -2.21% | 54.7만 |
|---|
| 2025.10.24 | ₩298,688 | ₩302,823 | ₩297,752 | ₩301,793 | +1.04% | 45.5만 |
|---|
| 2025.10.23 | ₩287,060 | ₩294,862 | ₩287,060 | ₩293,938 | +2.40% | 33.9만 |
|---|
| 2025.10.22 | ₩295,477 | ₩298,193 | ₩285,655 | ₩285,803 | -3.27% | 48.3만 |
|---|
| 2025.10.21 | ₩291,476 | ₩297,993 | ₩290,834 | ₩294,995 | +1.21% | 24만 |
|---|
| 2025.10.20 | ₩290,245 | ₩294,152 | ₩288,746 | ₩292,841 | +0.89% | 41.9만 |
|---|
| 2025.10.17 | ₩290,914 | ₩295,745 | ₩282,966 | ₩286,057 | -1.67% | 49.2만 |
|---|
| 2025.10.16 | ₩295,731 | ₩298,153 | ₩289,094 | ₩292,239 | -1.18% | 63.4만 |
|---|
| 2025.10.15 | ₩295,852 | ₩298,956 | ₩288,880 | ₩292,694 | -1.07% | 58만 |
|---|
| 2025.10.14 | ₩278,323 | ₩296,293 | ₩277,506 | ₩293,122 | +5.32% | 44.3만 |
|---|
| 2025.10.13 | ₩283,796 | ₩288,599 | ₩282,002 | ₩285,040 | +0.44% | 44만 |
|---|
| 2025.10.10 | ₩297,431 | ₩300,214 | ₩278,537 | ₩278,711 | -6.29% | 69.6만 |
|---|