시장 데이터를 불러오는 중
전체 종목
웨너 엔터프라이즈 과거 주가
Werner Enterprises, Inc. - Common Stock · WERN · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Werner Enterprises, Inc. - Common Stock · WERN · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,116 | ₩44,411 | ₩43,754 | ₩43,847 | -0.61% | 69만 |
| 2026.10.08 | ₩43,633 | ₩44,397 | ₩43,459 | ₩44,250 | +1.41% | 103.4만 |
| 2026.10.07 | ₩43,378 | ₩43,928 | ₩42,989 | ₩43,365 | -0.03% | 64만 |
| 2026.10.06 | ₩45,537 | ₩45,671 | ₩43,834 | ₩43,995 | -3.39% | 92.8만 |
| 2026.10.05 | ₩46,690 | ₩47,173 | ₩45,135 | ₩45,792 | -1.92% | 78.6만 |
| 2026.10.02 | ₩46,583 | ₩47,749 | ₩46,382 | ₩47,401 | +1.76% | 63.9만 |
| 2026.10.01 | ₩45,564 | ₩46,087 | ₩44,974 | ₩45,993 | +0.94% | 68.7만 |
| 2026.09.30 | ₩46,047 | ₩46,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,564 |
| -1.05% |
| 79.8만 |
| 2026.09.29 | ₩44,960 | ₩45,805 | ₩44,572 | ₩45,658 | +1.55% | 51.1만 |
|---|
| 2026.09.28 | ₩44,049 | ₩45,068 | ₩43,874 | ₩44,960 | +2.07% | 65.8만 |
|---|
| 2026.09.25 | ₩44,907 | ₩45,524 | ₩43,687 | ₩44,102 | -1.79% | 99.2만 |
|---|
| 2026.09.24 | ₩46,207 | ₩46,623 | ₩44,759 | ₩44,893 | -2.84% | 118.3만 |
|---|
| 2026.09.23 | ₩46,502 | ₩47,334 | ₩45,644 | ₩46,140 | -0.78% | 98.2만 |
|---|
| 2026.09.22 | ₩47,481 | ₩47,924 | ₩45,912 | ₩46,650 | -1.75% | 85.6만 |
|---|
| 2026.09.21 | ₩48,111 | ₩48,420 | ₩46,006 | ₩46,958 | -2.40% | 85.5만 |
|---|
| 2026.09.18 | ₩47,816 | ₩48,246 | ₩47,200 | ₩47,830 | +0.03% | 123.9만 |
|---|
| 2026.09.17 | ₩48,715 | ₩49,023 | ₩48,152 | ₩48,152 | -1.16% | 77.8만 |
|---|
| 2026.09.16 | ₩48,326 | ₩49,117 | ₩47,642 | ₩48,058 | -0.55% | 133.4만 |
|---|
| 2026.09.15 | ₩50,378 | ₩51,008 | ₩49,855 | ₩50,364 | -0.03% | 75.4만 |
|---|
| 2026.09.14 | ₩49,586 | ₩50,525 | ₩49,077 | ₩50,391 | +1.62% | 82.9만 |
|---|
| 2026.09.11 | ₩52,241 | ₩52,831 | ₩49,023 | ₩49,989 | -4.31% | 115만 |
|---|
| 2026.09.10 | ₩52,000 | ₩52,322 | ₩51,169 | ₩51,745 | -0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩53,046 | ₩53,663 | ₩51,638 | ₩52,148 | -1.69% | 77.6만 |
|---|
| 2026.09.08 | ₩53,596 | ₩54,293 | ₩52,952 | ₩53,395 | -0.38% | 61.6만 |
|---|
| 2026.09.04 | ₩51,464 | ₩53,783 | ₩51,222 | ₩53,690 | +4.33% | 58.5만 |
|---|
| 2026.09.03 | ₩50,887 | ₩52,121 | ₩49,707 | ₩51,625 | +1.45% | 76.9만 |
|---|
| 2026.09.02 | ₩50,740 | ₩51,611 | ₩50,163 | ₩50,793 | +0.11% | 57.8만 |
|---|
| 2026.09.01 | ₩52,174 | ₩52,751 | ₩49,949 | ₩50,740 | -2.75% | 64.8만 |
|---|
| 2026.08.31 | ₩51,786 | ₩52,617 | ₩51,289 | ₩52,536 | +1.45% | 66.4만 |
|---|
| 2026.08.28 | ₩52,510 | ₩52,791 | ₩50,807 | ₩51,517 | -1.89% | 74.6만 |
|---|
| 2026.08.27 | ₩51,625 | ₩51,879 | ₩51,088 | ₩51,665 | +0.08% | 75.6만 |
|---|
| 2026.08.26 | ₩50,364 | ₩52,255 | ₩49,385 | ₩52,148 | +3.54% | 152.6만 |
|---|
| 2026.08.25 | ₩51,437 | ₩51,437 | ₩50,002 | ₩50,471 | -1.88% | 58.5만 |
|---|
| 2026.08.24 | ₩52,027 | ₩52,590 | ₩49,801 | ₩50,512 | -2.91% | 104.1만 |
|---|
| 2026.08.21 | ₩51,772 | ₩52,335 | ₩51,088 | ₩52,134 | +0.70% | 50.4만 |
|---|
| 2026.08.20 | ₩50,230 | ₩51,102 | ₩50,002 | ₩51,021 | +1.58% | 65.1만 |
|---|
| 2026.08.19 | ₩51,853 | ₩52,295 | ₩50,458 | ₩50,901 | -1.84% | 89.6만 |
|---|
| 2026.08.18 | ₩52,121 | ₩52,134 | ₩50,954 | ₩51,531 | -1.13% | 100.6만 |
|---|
| 2026.08.17 | ₩51,973 | ₩52,966 | ₩51,960 | ₩52,443 | +0.90% | 89.3만 |
|---|
| 2026.08.14 | ₩51,356 | ₩52,671 | ₩51,102 | ₩52,134 | +1.51% | 69.5만 |
|---|
| 2026.08.13 | ₩51,249 | ₩51,987 | ₩50,820 | ₩51,611 | +0.71% | 83.1만 |
|---|
| 2026.08.12 | ₩49,064 | ₩51,102 | ₩48,742 | ₩50,753 | +3.44% | 84.6만 |
|---|
| 2026.08.11 | ₩49,198 | ₩49,613 | ₩47,749 | ₩48,849 | -0.71% | 125.4만 |
|---|
| 2026.08.10 | ₩50,431 | ₩51,370 | ₩49,131 | ₩49,184 | -2.47% | 92.8만 |
|---|
| 2026.08.07 | ₩49,868 | ₩51,021 | ₩49,385 | ₩50,297 | +0.86% | 59.8만 |
|---|
| 2026.08.06 | ₩50,834 | ₩51,289 | ₩49,412 | ₩49,439 | -2.74% | 68.4만 |
|---|
| 2026.08.05 | ₩50,887 | ₩52,054 | ₩50,646 | ₩50,713 | -0.34% | 76.2만 |
|---|
| 2026.08.04 | ₩50,632 | ₩51,477 | ₩50,190 | ₩51,370 | +1.46% | 158.6만 |
|---|
| 2026.08.03 | ₩49,895 | ₩50,860 | ₩49,144 | ₩49,788 | -0.21% | 115.1만 |
|---|
| 2026.07.31 | ₩49,975 | ₩51,772 | ₩49,774 | ₩50,176 | +0.40% | 166.7만 |
|---|
| 2026.07.30 | ₩50,123 | ₩50,337 | ₩48,138 | ₩49,452 | -1.34% | 211.3만 |
|---|
| 2026.07.29 | ₩49,881 | ₩50,404 | ₩47,924 | ₩49,144 | -1.48% | 316.8만 |
|---|
| 2026.07.28 | ₩53,690 | ₩53,690 | ₩51,088 | ₩51,370 | -4.32% | 281.7만 |
|---|
| 2026.07.27 | ₩56,881 | ₩57,163 | ₩53,515 | ₩54,213 | -4.69% | 145.9만 |
|---|
| 2026.07.24 | ₩58,584 | ₩59,120 | ₩56,707 | ₩56,881 | -2.91% | 160.3만 |
|---|
| 2026.07.23 | ₩61,829 | ₩62,178 | ₩58,772 | ₩58,879 | -4.77% | 199.2만 |
|---|
| 2026.07.22 | ₩63,036 | ₩63,398 | ₩61,319 | ₩61,440 | -2.53% | 96.7만 |
|---|
| 2026.07.21 | ₩62,097 | ₩63,679 | ₩61,132 | ₩63,411 | +2.12% | 151.5만 |
|---|
| 2026.07.20 | ₩61,695 | ₩62,848 | ₩60,488 | ₩62,097 | +0.65% | 176.5만 |
|---|
| 2026.07.17 | ₩60,501 | ₩61,976 | ₩60,475 | ₩61,735 | +2.04% | 162.5만 |
|---|
| 2026.07.16 | ₩59,388 | ₩61,909 | ₩59,254 | ₩61,668 | +3.84% | 95.7만 |
|---|
| 2026.07.15 | ₩60,072 | ₩60,676 | ₩58,369 | ₩58,477 | -2.66% | 83만 |
|---|
| 2026.07.14 | ₩59,818 | ₩60,166 | ₩59,120 | ₩60,072 | +0.43% | 69.2만 |
|---|
| 2026.07.13 | ₩58,919 | ₩59,670 | ₩58,490 | ₩59,120 | +0.34% | 78.9만 |
|---|
| 2026.07.10 | ₩60,354 | ₩60,609 | ₩58,289 | ₩58,798 | -2.58% | 61.4만 |
|---|
| 2026.07.09 | ₩58,316 | ₩60,542 | ₩58,316 | ₩60,046 | +2.97% | 109.6만 |
|---|
| 2026.07.08 | ₩58,289 | ₩58,866 | ₩56,211 | ₩57,873 | -0.71% | 108.4만 |
|---|
| 2026.07.07 | ₩57,686 | ₩58,892 | ₩57,283 | ₩58,088 | +0.70% | 84만 |
|---|
| 2026.07.06 | ₩58,423 | ₩58,959 | ₩57,042 | ₩57,645 | -1.33% | 59.5만 |
|---|
| 2026.07.02 | ₩58,758 | ₩59,067 | ₩56,961 | ₩57,927 | -1.41% | 63.9만 |
|---|
| 2026.07.01 | ₩59,335 | ₩59,697 | ₩57,484 | ₩58,758 | -0.97% | 112.9만 |
|---|
| 2026.06.30 | ₩58,302 | ₩58,879 | ₩57,082 | ₩58,477 | +0.30% | 85.1만 |
|---|
| 2026.06.29 | ₩56,492 | ₩58,678 | ₩56,465 | ₩58,638 | +3.80% | 89.1만 |
|---|
| 2026.06.26 | ₩56,304 | ₩57,793 | ₩56,197 | ₩57,350 | +1.86% | 336.2만 |
|---|
| 2026.06.25 | ₩55,312 | ₩56,935 | ₩55,312 | ₩56,586 | +2.30% | 107.9만 |
|---|
| 2026.06.24 | ₩54,963 | ₩55,996 | ₩54,615 | ₩54,963 | 0.00% | 91.5만 |
|---|
| 2026.06.23 | ₩55,741 | ₩55,768 | ₩54,682 | ₩55,017 | -1.30% | 96.2만 |
|---|
| 2026.06.22 | ₩54,065 | ₩55,272 | ₩53,877 | ₩54,789 | +1.34% | 73.6만 |
|---|
| 2026.06.18 | ₩54,159 | ₩54,977 | ₩53,824 | ₩54,561 | +0.74% | 137.7만 |
|---|
| 2026.06.17 | ₩56,479 | ₩56,479 | ₩53,207 | ₩53,475 | -5.32% | 122.5만 |
|---|
| 2026.06.16 | ₩57,860 | ₩58,812 | ₩55,862 | ₩56,479 | -2.39% | 119.2만 |
|---|
| 2026.06.15 | ₩59,281 | ₩59,281 | ₩57,297 | ₩57,753 | -2.58% | 69.9만 |
|---|
| 2026.06.12 | ₩59,134 | ₩60,072 | ₩58,195 | ₩58,946 | -0.32% | 73만 |
|---|
| 2026.06.11 | ₩57,230 | ₩58,879 | ₩57,069 | ₩58,785 | +2.72% | 69.2만 |
|---|
| 2026.06.10 | ₩56,760 | ₩57,994 | ₩55,124 | ₩57,323 | +0.99% | 127.2만 |
|---|
| 2026.06.09 | ₩60,005 | ₩60,703 | ₩56,975 | ₩58,329 | -2.79% | 119.4만 |
|---|
| 2026.06.08 | ₩58,678 | ₩60,005 | ₩57,967 | ₩59,683 | +1.71% | 104.4만 |
|---|
| 2026.06.05 | ₩58,289 | ₩59,201 | ₩57,753 | ₩58,276 | -0.02% | 74만 |
|---|
| 2026.06.04 | ₩58,410 | ₩58,611 | ₩57,766 | ₩57,967 | -0.76% | 56.7만 |
|---|
| 2026.06.03 | ₩57,618 | ₩58,222 | ₩57,176 | ₩57,699 | +0.14% | 56.1만 |
|---|
| 2026.06.02 | ₩57,592 | ₩58,021 | ₩56,170 | ₩57,645 | +0.09% | 79만 |
|---|
| 2026.06.01 | ₩55,661 | ₩57,055 | ₩54,856 | ₩57,015 | +2.43% | 98.9만 |
|---|
| 2026.05.29 | ₩55,057 | ₩56,331 | ₩54,414 | ₩55,661 | +1.10% | 134.9만 |
|---|
| 2026.05.28 | ₩54,454 | ₩55,795 | ₩54,011 | ₩55,674 | +2.24% | 70.1만 |
|---|
| 2026.05.27 | ₩54,977 | ₩55,634 | ₩54,320 | ₩54,870 | -0.20% | 102.8만 |
|---|
| 2026.05.26 | ₩54,132 | ₩55,191 | ₩53,582 | ₩54,655 | +0.97% | 168.9만 |
|---|
| 2026.05.22 | ₩53,636 | ₩53,783 | ₩52,697 | ₩53,354 | -0.52% | 80.4만 |
|---|
| 2026.05.21 | ₩53,462 | ₩53,757 | ₩52,362 | ₩53,395 | -0.13% | 147만 |
|---|
| 2026.05.20 | ₩51,048 | ₩53,636 | ₩50,914 | ₩53,596 | +4.99% | 120.5만 |
|---|
| 2026.05.19 | ₩50,646 | ₩51,866 | ₩49,466 | ₩50,646 | 0.00% | 95.2만 |
|---|
| 2026.05.18 | ₩50,002 | ₩51,424 | ₩49,519 | ₩50,766 | +1.53% | 100.9만 |
|---|
| 2026.05.15 | ₩49,814 | ₩50,525 | ₩49,077 | ₩50,029 | +0.43% | 101.5만 |
|---|
| 2026.05.14 | ₩46,730 | ₩50,793 | ₩45,725 | ₩49,814 | +6.60% | 243.3만 |
|---|
| 2026.05.13 | ₩45,778 | ₩46,677 | ₩45,752 | ₩46,368 | +1.29% | 69.2만 |
|---|
| 2026.05.12 | ₩47,521 | ₩47,521 | ₩44,679 | ₩45,752 | -3.72% | 120.3만 |
|---|
| 2026.05.11 | ₩48,795 | ₩48,970 | ₩46,945 | ₩47,481 | -2.69% | 76.1만 |
|---|
| 2026.05.08 | ₩48,701 | ₩49,426 | ₩48,044 | ₩48,836 | +0.28% | 99.8만 |
|---|
| 2026.05.07 | ₩48,849 | ₩49,184 | ₩48,380 | ₩48,782 | -0.14% | 126.8만 |
|---|
| 2026.05.06 | ₩46,972 | ₩49,198 | ₩46,972 | ₩48,809 | +3.91% | 156.6만 |
|---|
| 2026.05.05 | ₩46,181 | ₩47,414 | ₩46,060 | ₩46,489 | +0.67% | 129.8만 |
|---|
| 2026.05.04 | ₩47,428 | ₩47,723 | ₩45,845 | ₩46,114 | -2.77% | 143.8만 |
|---|
| 2026.05.01 | ₩50,016 | ₩50,123 | ₩47,977 | ₩48,152 | -3.73% | 128.7만 |
|---|
| 2026.04.30 | ₩48,232 | ₩49,573 | ₩47,763 | ₩49,439 | +2.50% | 170.9만 |
|---|
| 2026.04.29 | ₩51,571 | ₩51,571 | ₩48,138 | ₩48,795 | -5.38% | 224.5만 |
|---|
| 2026.04.28 | ₩46,073 | ₩46,569 | ₩45,349 | ₩46,127 | +0.12% | 105.9만 |
|---|
| 2026.04.27 | ₩45,389 | ₩46,114 | ₩45,229 | ₩45,778 | +0.86% | 89.5만 |
|---|
| 2026.04.24 | ₩45,457 | ₩46,033 | ₩44,960 | ₩45,363 | -0.21% | 69.7만 |
|---|
| 2026.04.23 | ₩45,027 | ₩46,087 | ₩44,692 | ₩45,470 | +0.98% | 92.4만 |
|---|
| 2026.04.22 | ₩45,564 | ₩45,872 | ₩44,263 | ₩44,558 | -2.21% | 60.6만 |
|---|
| 2026.04.21 | ₩45,014 | ₩46,020 | ₩44,558 | ₩44,920 | -0.21% | 64.7만 |
|---|
| 2026.04.20 | ₩43,405 | ₩45,135 | ₩43,298 | ₩44,920 | +3.49% | 59.6만 |
|---|
| 2026.04.17 | ₩44,223 | ₩44,746 | ₩43,284 | ₩43,687 | -1.21% | 152.8만 |
|---|
| 2026.04.16 | ₩41,501 | ₩43,780 | ₩41,501 | ₩43,566 | +4.98% | 99.1만 |
|---|
| 2026.04.15 | ₩42,171 | ₩42,533 | ₩41,152 | ₩41,340 | -1.97% | 103.4만 |
|---|
| 2026.04.14 | ₩42,600 | ₩43,579 | ₩42,118 | ₩42,587 | -0.03% | 106만 |
|---|
| 2026.04.13 | ₩43,137 | ₩43,405 | ₩41,648 | ₩42,641 | -1.15% | 103.4만 |
|---|
| 2026.04.10 | ₩42,600 | ₩43,579 | ₩42,520 | ₩43,392 | +1.86% | 99.8만 |
|---|
| 2026.04.09 | ₩42,319 | ₩42,949 | ₩42,091 | ₩42,439 | +0.29% | 91.2만 |
|---|
| 2026.04.08 | ₩43,284 | ₩44,183 | ₩42,587 | ₩42,614 | -1.55% | 100.2만 |
|---|
| 2026.04.07 | ₩41,568 | ₩42,305 | ₩41,032 | ₩41,367 | -0.48% | 87.6만 |
|---|
| 2026.04.06 | ₩40,750 | ₩41,930 | ₩40,374 | ₩41,554 | +1.97% | 69.9만 |
|---|
| 2026.04.02 | ₩38,967 | ₩40,938 | ₩38,913 | ₩40,844 | +4.82% | 73.5만 |
|---|
| 2026.04.01 | ₩40,039 | ₩40,871 | ₩39,315 | ₩39,811 | -0.57% | 69만 |
|---|
| 2026.03.31 | ₩38,980 | ₩40,080 | ₩38,403 | ₩39,436 | +1.17% | 106.1만 |
|---|
| 2026.03.30 | ₩38,618 | ₩38,967 | ₩38,055 | ₩38,403 | -0.56% | 96.2만 |
|---|
| 2026.03.27 | ₩38,135 | ₩38,605 | ₩37,813 | ₩38,350 | +0.56% | 56.3만 |
|---|
| 2026.03.26 | ₩38,216 | ₩39,114 | ₩38,189 | ₩38,672 | +1.19% | 85.2만 |
|---|
| 2026.03.25 | ₩39,329 | ₩39,409 | ₩38,269 | ₩39,074 | -0.65% | 83.9만 |
|---|
| 2026.03.24 | ₩37,210 | ₩39,516 | ₩36,808 | ₩38,712 | +4.04% | 133.3만 |
|---|
| 2026.03.23 | ₩37,787 | ₩38,752 | ₩37,331 | ₩37,585 | -0.53% | 82.3만 |
|---|
| 2026.03.20 | ₩36,660 | ₩36,754 | ₩35,882 | ₩36,432 | -0.62% | 166.6만 |
|---|
| 2026.03.19 | ₩36,070 | ₩36,620 | ₩35,695 | ₩36,419 | +0.97% | 96.9만 |
|---|
| 2026.03.18 | ₩36,204 | ₩37,143 | ₩36,057 | ₩36,419 | +0.59% | 104.6만 |
|---|
| 2026.03.17 | ₩37,237 | ₩37,572 | ₩36,097 | ₩36,633 | -1.62% | 92.6만 |
|---|
| 2026.03.16 | ₩37,532 | ₩37,652 | ₩36,312 | ₩36,553 | -2.61% | 119.1만 |
|---|
| 2026.03.13 | ₩37,706 | ₩37,827 | ₩35,802 | ₩37,036 | -1.78% | 177.2만 |
|---|
| 2026.03.12 | ₩38,926 | ₩39,758 | ₩37,250 | ₩37,304 | -4.17% | 121.4만 |
|---|
| 2026.03.11 | ₩41,622 | ₩41,622 | ₩38,873 | ₩39,691 | -4.64% | 168.7만 |
|---|
| 2026.03.10 | ₩41,541 | ₩42,962 | ₩41,340 | ₩41,742 | +0.48% | 79.6만 |
|---|
| 2026.03.09 | ₩41,300 | ₩41,876 | ₩39,422 | ₩41,863 | +1.36% | 112만 |
|---|
| 2026.03.06 | ₩43,217 | ₩43,217 | ₩40,696 | ₩41,300 | -4.44% | 138.3만 |
|---|
| 2026.03.05 | ₩46,100 | ₩46,288 | ₩44,263 | ₩44,504 | -3.46% | 102.7만 |
|---|
| 2026.03.04 | ₩46,449 | ₩47,361 | ₩46,060 | ₩46,288 | -0.35% | 76.8만 |
|---|
| 2026.03.03 | ₩45,255 | ₩46,569 | ₩44,572 | ₩46,301 | +2.31% | 80.1만 |
|---|
| 2026.03.02 | ₩46,006 | ₩46,797 | ₩45,108 | ₩46,395 | +0.85% | 92.5만 |
|---|
| 2026.02.27 | ₩45,363 | ₩47,253 | ₩45,121 | ₩47,052 | +3.72% | 134.4만 |
|---|
| 2026.02.26 | ₩44,022 | ₩46,462 | ₩43,821 | ₩45,939 | +4.36% | 93.8만 |
|---|
| 2026.02.25 | ₩44,826 | ₩44,826 | ₩43,579 | ₩43,780 | -2.33% | 82.8만 |
|---|
| 2026.02.24 | ₩44,142 | ₩44,920 | ₩43,995 | ₩44,491 | +0.79% | 131.8만 |
|---|
| 2026.02.23 | ₩47,133 | ₩47,226 | ₩43,807 | ₩43,982 | -6.69% | 117만 |
|---|
| 2026.02.20 | ₩46,315 | ₩48,125 | ₩45,510 | ₩47,508 | +2.58% | 92.9만 |
|---|
| 2026.02.19 | ₩45,510 | ₩46,851 | ₩44,692 | ₩46,502 | +2.18% | 99.1만 |
|---|
| 2026.02.18 | ₩45,416 | ₩45,725 | ₩44,773 | ₩45,510 | +0.21% | 93만 |
|---|
| 2026.02.17 | ₩44,920 | ₩45,537 | ₩44,478 | ₩45,242 | +0.72% | 103.4만 |
|---|
| 2026.02.13 | ₩43,874 | ₩45,416 | ₩43,646 | ₩44,531 | +1.50% | 122.4만 |
|---|
| 2026.02.12 | ₩46,945 | ₩47,535 | ₩41,662 | ₩43,727 | -6.86% | 276.9만 |
|---|
| 2026.02.11 | ₩46,918 | ₩48,634 | ₩45,939 | ₩46,194 | -1.54% | 115.9만 |
|---|
| 2026.02.10 | ₩47,642 | ₩48,514 | ₩46,771 | ₩46,824 | -1.72% | 121만 |
|---|
| 2026.02.09 | ₩47,347 | ₩47,884 | ₩45,899 | ₩47,696 | +0.74% | 213.2만 |
|---|
| 2026.02.06 | ₩46,127 | ₩48,701 | ₩44,491 | ₩46,610 | +1.05% | 291.6만 |
|---|
| 2026.02.05 | ₩50,699 | ₩51,558 | ₩50,324 | ₩50,780 | +0.16% | 204.1만 |
|---|
| 2026.02.04 | ₩50,351 | ₩51,477 | ₩49,922 | ₩50,726 | +0.75% | 238.2만 |
|---|
| 2026.02.03 | ₩48,313 | ₩50,391 | ₩48,313 | ₩49,855 | +3.19% | 184.6만 |
|---|
| 2026.02.02 | ₩45,926 | ₩48,943 | ₩45,886 | ₩48,782 | +6.22% | 141.7만 |
|---|
| 2026.01.30 | ₩45,041 | ₩46,462 | ₩44,357 | ₩45,926 | +1.96% | 137.6만 |
|---|
| 2026.01.29 | ₩46,999 | ₩48,125 | ₩45,993 | ₩46,449 | -1.17% | 156.2만 |
|---|
| 2026.01.28 | ₩45,041 | ₩47,146 | ₩44,598 | ₩46,033 | +2.20% | 176.3만 |
|---|
| 2026.01.27 | ₩44,585 | ₩44,907 | ₩44,156 | ₩44,263 | -0.72% | 69.2만 |
|---|
| 2026.01.26 | ₩45,215 | ₩45,604 | ₩44,223 | ₩44,773 | -0.98% | 65.2만 |
|---|
| 2026.01.23 | ₩46,462 | ₩46,637 | ₩45,322 | ₩45,376 | -2.34% | 110만 |
|---|
| 2026.01.22 | ₩45,524 | ₩46,516 | ₩45,175 | ₩46,462 | +2.06% | 129.1만 |
|---|
| 2026.01.21 | ₩43,593 | ₩46,060 | ₩43,593 | ₩45,497 | +4.37% | 118만 |
|---|
| 2026.01.20 | ₩43,418 | ₩44,102 | ₩42,882 | ₩43,217 | -0.46% | 97.5만 |
|---|
| 2026.01.16 | ₩44,397 | ₩45,081 | ₩44,035 | ₩44,437 | +0.09% | 287.4만 |
|---|
| 2026.01.15 | ₩44,585 | ₩45,188 | ₩44,277 | ₩44,974 | +0.87% | 122만 |
|---|
| 2026.01.14 | ₩44,397 | ₩44,987 | ₩43,901 | ₩44,370 | -0.06% | 117.8만 |
|---|
| 2026.01.13 | ₩44,558 | ₩44,907 | ₩43,928 | ₩44,545 | -0.03% | 59.9만 |
|---|
| 2026.01.12 | ₩44,250 | ₩44,746 | ₩43,754 | ₩44,317 | +0.15% | 98.5만 |
|---|
| 2026.01.09 | ₩44,250 | ₩44,907 | ₩43,874 | ₩44,572 | +0.73% | 66만 |
|---|
| 2026.01.08 | ₩42,641 | ₩44,558 | ₩42,641 | ₩44,277 | +3.84% | 63.4만 |
|---|
| 2026.01.07 | ₩44,022 | ₩44,209 | ₩42,936 | ₩43,244 | -1.77% | 88.5만 |
|---|
| 2026.01.06 | ₩43,405 | ₩44,411 | ₩43,365 | ₩43,982 | +1.33% | 124만 |
|---|
| 2026.01.05 | ₩40,804 | ₩43,432 | ₩40,656 | ₩43,043 | +5.49% | 104.4만 |
|---|
| 2026.01.02 | ₩40,240 | ₩41,192 | ₩39,945 | ₩41,045 | +2.00% | 64.8만 |
|---|
| 2025.12.31 | ₩40,790 | ₩40,790 | ₩40,214 | ₩40,240 | -1.35% | 55.4만 |
|---|
| 2025.12.30 | ₩40,951 | ₩41,259 | ₩40,468 | ₩40,656 | -0.72% | 50.2만 |
|---|
| 2025.12.29 | ₩41,005 | ₩41,192 | ₩40,643 | ₩41,152 | +0.36% | 91.6만 |
|---|
| 2025.12.26 | ₩40,737 | ₩41,192 | ₩40,669 | ₩40,978 | +0.59% | 60.9만 |
|---|
| 2025.12.24 | ₩40,763 | ₩41,179 | ₩40,750 | ₩41,005 | +0.59% | 21.7만 |
|---|
| 2025.12.23 | ₩40,871 | ₩41,273 | ₩40,669 | ₩40,884 | +0.03% | 60.9만 |
|---|
| 2025.12.22 | ₩40,576 | ₩41,380 | ₩40,562 | ₩40,897 | +0.79% | 91.5만 |
|---|
| 2025.12.19 | ₩41,219 | ₩41,541 | ₩39,731 | ₩40,616 | -1.46% | 186.4만 |
|---|
| 2025.12.18 | ₩41,313 | ₩42,212 | ₩41,085 | ₩41,622 | +0.75% | 91.7만 |
|---|
| 2025.12.17 | ₩40,602 | ₩41,420 | ₩40,549 | ₩40,951 | +0.86% | 87.3만 |
|---|
| 2025.12.16 | ₩41,259 | ₩41,903 | ₩40,455 | ₩40,790 | -1.14% | 114.7만 |
|---|
| 2025.12.15 | ₩41,259 | ₩41,434 | ₩40,656 | ₩41,139 | -0.29% | 84.5만 |
|---|
| 2025.12.12 | ₩41,420 | ₩41,903 | ₩40,589 | ₩41,166 | -0.62% | 80.9만 |
|---|
| 2025.12.11 | ₩40,428 | ₩41,689 | ₩40,428 | ₩41,112 | +1.69% | 87.3만 |
|---|
| 2025.12.10 | ₩38,980 | ₩40,374 | ₩38,886 | ₩40,106 | +2.89% | 131.9만 |
|---|
| 2025.12.09 | ₩39,060 | ₩40,026 | ₩38,886 | ₩39,060 | 0.00% | 77.7만 |
|---|
| 2025.12.08 | ₩39,986 | ₩40,576 | ₩39,208 | ₩39,288 | -1.74% | 127.3만 |
|---|
| 2025.12.05 | ₩38,457 | ₩39,691 | ₩38,457 | ₩39,650 | +3.10% | 90.1만 |
|---|
| 2025.12.04 | ₩38,712 | ₩39,288 | ₩38,430 | ₩38,605 | -0.28% | 136.4만 |
|---|
| 2025.12.03 | ₩36,526 | ₩39,302 | ₩36,526 | ₩38,605 | +5.69% | 188.4만 |
|---|
| 2025.12.02 | ₩34,944 | ₩36,727 | ₩34,273 | ₩36,446 | +4.30% | 158.3만 |
|---|
| 2025.12.01 | ₩33,831 | ₩35,172 | ₩33,831 | ₩34,609 | +2.30% | 80.6만 |
|---|
| 2025.11.28 | ₩34,233 | ₩34,367 | ₩33,871 | ₩34,273 | +0.12% | 38.4만 |
|---|
| 2025.11.26 | ₩33,496 | ₩34,528 | ₩33,496 | ₩34,247 | +2.24% | 84.6만 |
|---|
| 2025.11.25 | ₩33,174 | ₩34,247 | ₩32,906 | ₩33,791 | +1.86% | 64.1만 |
|---|
| 2025.11.24 | ₩33,388 | ₩33,388 | ₩32,450 | ₩32,879 | -1.53% | 94만 |
|---|
| 2025.11.21 | ₩31,095 | ₩33,120 | ₩30,921 | ₩32,865 | +5.69% | 118.2만 |
|---|
| 2025.11.20 | ₩31,243 | ₩31,967 | ₩31,015 | ₩31,042 | -0.64% | 107.6만 |
|---|
| 2025.11.19 | ₩31,980 | ₩31,994 | ₩31,028 | ₩31,203 | -2.43% | 54.1만 |
|---|
| 2025.11.18 | ₩31,659 | ₩32,235 | ₩31,256 | ₩31,860 | +0.64% | 67.6만 |
|---|
| 2025.11.17 | ₩32,638 | ₩32,731 | ₩31,699 | ₩31,739 | -2.75% | 63.9만 |
|---|
| 2025.11.14 | ₩32,986 | ₩33,254 | ₩32,249 | ₩32,651 | -1.02% | 61.7만 |
|---|
| 2025.11.13 | ₩33,523 | ₩34,112 | ₩32,865 | ₩33,040 | -1.44% | 69.6만 |
|---|
| 2025.11.12 | ₩33,321 | ₩34,059 | ₩33,241 | ₩33,724 | +1.21% | 127.2만 |
|---|
| 2025.11.11 | ₩34,180 | ₩34,180 | ₩32,530 | ₩33,281 | -2.63% | 96.4만 |
|---|
| 2025.11.10 | ₩35,199 | ₩35,199 | ₩33,831 | ₩33,992 | -3.43% | 112만 |
|---|
| 2025.11.07 | ₩34,126 | ₩35,212 | ₩34,059 | ₩35,132 | +2.95% | 99.4만 |
|---|
| 2025.11.06 | ₩35,480 | ₩35,561 | ₩34,273 | ₩34,314 | -3.29% | 77.3만 |
|---|
| 2025.11.05 | ₩35,386 | ₩35,950 | ₩34,796 | ₩35,722 | +0.95% | 121.2만 |
|---|
| 2025.11.04 | ₩34,421 | ₩35,266 | ₩34,233 | ₩35,252 | +2.42% | 102.9만 |
|---|
| 2025.11.03 | ₩34,796 | ₩35,091 | ₩33,764 | ₩34,448 | -1.00% | 153.1만 |
|---|
| 2025.10.31 | ₩31,980 | ₩35,279 | ₩31,511 | ₩35,132 | +9.85% | 247.8만 |
|---|
| 2025.10.30 | ₩36,177 | ₩36,177 | ₩33,791 | ₩34,045 | -5.89% | 336.8만 |
|---|
| 2025.10.29 | ₩36,486 | ₩36,875 | ₩35,601 | ₩36,057 | -1.18% | 346.8만 |
|---|
| 2025.10.28 | ₩37,197 | ₩37,197 | ₩36,352 | ₩36,540 | -1.77% | 101.9만 |
|---|
| 2025.10.27 | ₩37,076 | ₩37,438 | ₩36,674 | ₩36,835 | -0.65% | 72만 |
|---|
| 2025.10.24 | ₩36,794 | ₩37,156 | ₩36,392 | ₩37,116 | +0.87% | 88.1만 |
|---|
| 2025.10.23 | ₩37,733 | ₩37,733 | ₩36,124 | ₩36,687 | -2.77% | 125.6만 |
|---|
| 2025.10.22 | ₩38,470 | ₩38,819 | ₩37,961 | ₩38,015 | -1.19% | 142.9만 |
|---|
| 2025.10.21 | ₩37,813 | ₩39,127 | ₩37,559 | ₩38,658 | +2.23% | 172.6만 |
|---|
| 2025.10.20 | ₩37,451 | ₩38,175 | ₩37,344 | ₩37,880 | +1.15% | 167.6만 |
|---|
| 2025.10.17 | ₩37,344 | ₩37,505 | ₩36,432 | ₩37,331 | -0.04% | 350.5만 |
|---|
| 2025.10.16 | ₩36,741 | ₩37,465 | ₩36,338 | ₩37,290 | +1.50% | 181.2만 |
|---|
| 2025.10.15 | ₩34,770 | ₩35,762 | ₩34,702 | ₩35,239 | +1.35% | 143.5만 |
|---|
| 2025.10.14 | ₩34,917 | ₩35,923 | ₩34,850 | ₩35,587 | +1.92% | 116.1만 |
|---|
| 2025.10.13 | ₩35,802 | ₩36,191 | ₩34,770 | ₩35,413 | -1.09% | 143.5만 |
|---|
| 2025.10.10 | ₩37,559 | ₩38,001 | ₩35,494 | ₩35,574 | -5.28% | 91.1만 |
|---|