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 | ₩43,967 | ₩44,261 | ₩43,606 | ₩43,700 | -0.61% | 69만 |
| 2026.10.08 | ₩43,486 | ₩44,248 | ₩43,312 | ₩44,101 | +1.41% | 103.4만 |
| 2026.10.07 | ₩43,232 | ₩43,780 | ₩42,844 | ₩43,219 | -0.03% | 64만 |
| 2026.10.06 | ₩45,383 | ₩45,517 | ₩43,686 | ₩43,847 | -3.39% | 92.8만 |
| 2026.10.05 | ₩46,533 | ₩47,014 | ₩44,983 | ₩45,637 | -1.92% | 78.6만 |
| 2026.10.02 | ₩46,426 | ₩47,588 | ₩46,225 | ₩47,241 | +1.76% | 63.9만 |
| 2026.10.01 | ₩45,410 | ₩45,931 | ₩44,822 | ₩45,838 | +0.94% | 68.7만 |
| 2026.09.30 | ₩45,891 | ₩46,078 | ₩45,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,410 |
| -1.05% |
| 79.8만 |
| 2026.09.29 | ₩44,809 | ₩45,651 | ₩44,421 | ₩45,504 | +1.55% | 51.1만 |
|---|
| 2026.09.28 | ₩43,900 | ₩44,916 | ₩43,726 | ₩44,809 | +2.07% | 65.8만 |
|---|
| 2026.09.25 | ₩44,755 | ₩45,370 | ₩43,539 | ₩43,954 | -1.79% | 99.2만 |
|---|
| 2026.09.24 | ₩46,052 | ₩46,466 | ₩44,608 | ₩44,742 | -2.84% | 118.3만 |
|---|
| 2026.09.23 | ₩46,346 | ₩47,174 | ₩45,490 | ₩45,985 | -0.78% | 98.2만 |
|---|
| 2026.09.22 | ₩47,321 | ₩47,762 | ₩45,758 | ₩46,493 | -1.75% | 85.6만 |
|---|
| 2026.09.21 | ₩47,949 | ₩48,257 | ₩45,851 | ₩46,800 | -2.40% | 85.5만 |
|---|
| 2026.09.18 | ₩47,655 | ₩48,083 | ₩47,041 | ₩47,669 | +0.03% | 123.9만 |
|---|
| 2026.09.17 | ₩48,551 | ₩48,858 | ₩47,989 | ₩47,989 | -1.16% | 77.8만 |
|---|
| 2026.09.16 | ₩48,163 | ₩48,952 | ₩47,482 | ₩47,896 | -0.55% | 133.4만 |
|---|
| 2026.09.15 | ₩50,208 | ₩50,836 | ₩49,687 | ₩50,194 | -0.03% | 75.4만 |
|---|
| 2026.09.14 | ₩49,419 | ₩50,355 | ₩48,912 | ₩50,221 | +1.62% | 82.9만 |
|---|
| 2026.09.11 | ₩52,065 | ₩52,653 | ₩48,858 | ₩49,820 | -4.31% | 115만 |
|---|
| 2026.09.10 | ₩51,825 | ₩52,146 | ₩50,996 | ₩51,571 | -0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩52,867 | ₩53,482 | ₩51,464 | ₩51,972 | -1.69% | 77.6만 |
|---|
| 2026.09.08 | ₩53,415 | ₩54,110 | ₩52,774 | ₩53,215 | -0.38% | 61.6만 |
|---|
| 2026.09.04 | ₩51,290 | ₩53,602 | ₩51,050 | ₩53,509 | +4.33% | 58.5만 |
|---|
| 2026.09.03 | ₩50,716 | ₩51,945 | ₩49,540 | ₩51,451 | +1.45% | 76.9만 |
|---|
| 2026.09.02 | ₩50,569 | ₩51,437 | ₩49,994 | ₩50,622 | +0.11% | 57.8만 |
|---|
| 2026.09.01 | ₩51,999 | ₩52,573 | ₩49,780 | ₩50,569 | -2.75% | 64.8만 |
|---|
| 2026.08.31 | ₩51,611 | ₩52,440 | ₩51,117 | ₩52,359 | +1.45% | 66.4만 |
|---|
| 2026.08.28 | ₩52,333 | ₩52,613 | ₩50,635 | ₩51,344 | -1.89% | 74.6만 |
|---|
| 2026.08.27 | ₩51,451 | ₩51,705 | ₩50,916 | ₩51,491 | +0.08% | 75.6만 |
|---|
| 2026.08.26 | ₩50,194 | ₩52,079 | ₩49,219 | ₩51,972 | +3.54% | 152.6만 |
|---|
| 2026.08.25 | ₩51,264 | ₩51,264 | ₩49,834 | ₩50,301 | -1.88% | 58.5만 |
|---|
| 2026.08.24 | ₩51,852 | ₩52,413 | ₩49,633 | ₩50,341 | -2.91% | 104.1만 |
|---|
| 2026.08.21 | ₩51,598 | ₩52,159 | ₩50,916 | ₩51,958 | +0.70% | 50.4만 |
|---|
| 2026.08.20 | ₩50,061 | ₩50,929 | ₩49,834 | ₩50,849 | +1.58% | 65.1만 |
|---|
| 2026.08.19 | ₩51,678 | ₩52,119 | ₩50,288 | ₩50,729 | -1.84% | 89.6만 |
|---|
| 2026.08.18 | ₩51,945 | ₩51,958 | ₩50,782 | ₩51,357 | -1.13% | 100.6만 |
|---|
| 2026.08.17 | ₩51,798 | ₩52,787 | ₩51,785 | ₩52,266 | +0.90% | 89.3만 |
|---|
| 2026.08.14 | ₩51,183 | ₩52,493 | ₩50,929 | ₩51,958 | +1.51% | 69.5만 |
|---|
| 2026.08.13 | ₩51,076 | ₩51,811 | ₩50,649 | ₩51,437 | +0.71% | 83.1만 |
|---|
| 2026.08.12 | ₩48,898 | ₩50,929 | ₩48,577 | ₩50,582 | +3.44% | 84.6만 |
|---|
| 2026.08.11 | ₩49,032 | ₩49,446 | ₩47,588 | ₩48,684 | -0.71% | 125.4만 |
|---|
| 2026.08.10 | ₩50,261 | ₩51,197 | ₩48,965 | ₩49,018 | -2.47% | 92.8만 |
|---|
| 2026.08.07 | ₩49,700 | ₩50,849 | ₩49,219 | ₩50,128 | +0.86% | 59.8만 |
|---|
| 2026.08.06 | ₩50,662 | ₩51,117 | ₩49,246 | ₩49,272 | -2.74% | 68.4만 |
|---|
| 2026.08.05 | ₩50,716 | ₩51,878 | ₩50,475 | ₩50,542 | -0.34% | 76.2만 |
|---|
| 2026.08.04 | ₩50,462 | ₩51,304 | ₩50,021 | ₩51,197 | +1.46% | 158.6만 |
|---|
| 2026.08.03 | ₩49,727 | ₩50,689 | ₩48,978 | ₩49,620 | -0.21% | 115.1만 |
|---|
| 2026.07.31 | ₩49,807 | ₩51,598 | ₩49,606 | ₩50,007 | +0.40% | 166.7만 |
|---|
| 2026.07.30 | ₩49,954 | ₩50,168 | ₩47,976 | ₩49,286 | -1.34% | 211.3만 |
|---|
| 2026.07.29 | ₩49,713 | ₩50,235 | ₩47,762 | ₩48,978 | -1.48% | 316.8만 |
|---|
| 2026.07.28 | ₩53,509 | ₩53,509 | ₩50,916 | ₩51,197 | -4.32% | 281.7만 |
|---|
| 2026.07.27 | ₩56,689 | ₩56,970 | ₩53,335 | ₩54,030 | -4.69% | 145.9만 |
|---|
| 2026.07.24 | ₩58,386 | ₩58,921 | ₩56,516 | ₩56,689 | -2.91% | 160.3만 |
|---|
| 2026.07.23 | ₩61,620 | ₩61,968 | ₩58,574 | ₩58,680 | -4.77% | 199.2만 |
|---|
| 2026.07.22 | ₩62,823 | ₩63,184 | ₩61,113 | ₩61,233 | -2.53% | 96.7만 |
|---|
| 2026.07.21 | ₩61,888 | ₩63,465 | ₩60,926 | ₩63,197 | +2.12% | 151.5만 |
|---|
| 2026.07.20 | ₩61,487 | ₩62,636 | ₩60,284 | ₩61,888 | +0.65% | 176.5만 |
|---|
| 2026.07.17 | ₩60,297 | ₩61,767 | ₩60,271 | ₩61,527 | +2.04% | 162.5만 |
|---|
| 2026.07.16 | ₩59,188 | ₩61,701 | ₩59,055 | ₩61,460 | +3.84% | 95.7만 |
|---|
| 2026.07.15 | ₩59,870 | ₩60,471 | ₩58,173 | ₩58,280 | -2.66% | 83만 |
|---|
| 2026.07.14 | ₩59,616 | ₩59,963 | ₩58,921 | ₩59,870 | +0.43% | 69.2만 |
|---|
| 2026.07.13 | ₩58,721 | ₩59,469 | ₩58,293 | ₩58,921 | +0.34% | 78.9만 |
|---|
| 2026.07.10 | ₩60,150 | ₩60,404 | ₩58,092 | ₩58,600 | -2.58% | 61.4만 |
|---|
| 2026.07.09 | ₩58,119 | ₩60,338 | ₩58,119 | ₩59,843 | +2.97% | 109.6만 |
|---|
| 2026.07.08 | ₩58,092 | ₩58,667 | ₩56,021 | ₩57,678 | -0.71% | 108.4만 |
|---|
| 2026.07.07 | ₩57,491 | ₩58,694 | ₩57,090 | ₩57,892 | +0.70% | 84만 |
|---|
| 2026.07.06 | ₩58,226 | ₩58,761 | ₩56,850 | ₩57,451 | -1.33% | 59.5만 |
|---|
| 2026.07.02 | ₩58,560 | ₩58,868 | ₩56,769 | ₩57,732 | -1.41% | 63.9만 |
|---|
| 2026.07.01 | ₩59,135 | ₩59,496 | ₩57,291 | ₩58,560 | -0.97% | 112.9만 |
|---|
| 2026.06.30 | ₩58,106 | ₩58,680 | ₩56,890 | ₩58,280 | +0.30% | 85.1만 |
|---|
| 2026.06.29 | ₩56,302 | ₩58,480 | ₩56,275 | ₩58,440 | +3.80% | 89.1만 |
|---|
| 2026.06.26 | ₩56,115 | ₩57,598 | ₩56,008 | ₩57,157 | +1.86% | 336.2만 |
|---|
| 2026.06.25 | ₩55,126 | ₩56,743 | ₩55,126 | ₩56,395 | +2.30% | 107.9만 |
|---|
| 2026.06.24 | ₩54,778 | ₩55,807 | ₩54,431 | ₩54,778 | 0.00% | 91.5만 |
|---|
| 2026.06.23 | ₩55,553 | ₩55,580 | ₩54,498 | ₩54,832 | -1.30% | 96.2만 |
|---|
| 2026.06.22 | ₩53,883 | ₩55,086 | ₩53,696 | ₩54,604 | +1.34% | 73.6만 |
|---|
| 2026.06.18 | ₩53,976 | ₩54,792 | ₩53,642 | ₩54,377 | +0.74% | 137.7만 |
|---|
| 2026.06.17 | ₩56,288 | ₩56,288 | ₩53,028 | ₩53,295 | -5.32% | 122.5만 |
|---|
| 2026.06.16 | ₩57,665 | ₩58,614 | ₩55,674 | ₩56,288 | -2.39% | 119.2만 |
|---|
| 2026.06.15 | ₩59,081 | ₩59,081 | ₩57,104 | ₩57,558 | -2.58% | 69.9만 |
|---|
| 2026.06.12 | ₩58,934 | ₩59,870 | ₩57,999 | ₩58,747 | -0.32% | 73만 |
|---|
| 2026.06.11 | ₩57,037 | ₩58,680 | ₩56,876 | ₩58,587 | +2.72% | 69.2만 |
|---|
| 2026.06.10 | ₩56,569 | ₩57,798 | ₩54,939 | ₩57,130 | +0.99% | 127.2만 |
|---|
| 2026.06.09 | ₩59,803 | ₩60,498 | ₩56,783 | ₩58,133 | -2.79% | 119.4만 |
|---|
| 2026.06.08 | ₩58,480 | ₩59,803 | ₩57,772 | ₩59,482 | +1.71% | 104.4만 |
|---|
| 2026.06.05 | ₩58,092 | ₩59,001 | ₩57,558 | ₩58,079 | -0.02% | 74만 |
|---|
| 2026.06.04 | ₩58,213 | ₩58,413 | ₩57,571 | ₩57,772 | -0.76% | 56.7만 |
|---|
| 2026.06.03 | ₩57,424 | ₩58,026 | ₩56,983 | ₩57,504 | +0.14% | 56.1만 |
|---|
| 2026.06.02 | ₩57,398 | ₩57,825 | ₩55,981 | ₩57,451 | +0.09% | 79만 |
|---|
| 2026.06.01 | ₩55,473 | ₩56,863 | ₩54,671 | ₩56,823 | +2.43% | 98.9만 |
|---|
| 2026.05.29 | ₩54,872 | ₩56,141 | ₩54,230 | ₩55,473 | +1.10% | 134.9만 |
|---|
| 2026.05.28 | ₩54,270 | ₩55,607 | ₩53,829 | ₩55,486 | +2.24% | 70.1만 |
|---|
| 2026.05.27 | ₩54,792 | ₩55,446 | ₩54,137 | ₩54,685 | -0.20% | 102.8만 |
|---|
| 2026.05.26 | ₩53,950 | ₩55,005 | ₩53,402 | ₩54,471 | +0.97% | 168.9만 |
|---|
| 2026.05.22 | ₩53,455 | ₩53,602 | ₩52,520 | ₩53,175 | -0.52% | 80.4만 |
|---|
| 2026.05.21 | ₩53,281 | ₩53,575 | ₩52,186 | ₩53,215 | -0.13% | 147만 |
|---|
| 2026.05.20 | ₩50,876 | ₩53,455 | ₩50,742 | ₩53,415 | +4.99% | 120.5만 |
|---|
| 2026.05.19 | ₩50,475 | ₩51,691 | ₩49,299 | ₩50,475 | 0.00% | 95.2만 |
|---|
| 2026.05.18 | ₩49,834 | ₩51,250 | ₩49,353 | ₩50,595 | +1.53% | 100.9만 |
|---|
| 2026.05.15 | ₩49,647 | ₩50,355 | ₩48,912 | ₩49,860 | +0.43% | 101.5만 |
|---|
| 2026.05.14 | ₩46,573 | ₩50,622 | ₩45,571 | ₩49,647 | +6.60% | 243.3만 |
|---|
| 2026.05.13 | ₩45,624 | ₩46,519 | ₩45,597 | ₩46,212 | +1.29% | 69.2만 |
|---|
| 2026.05.12 | ₩47,361 | ₩47,361 | ₩44,528 | ₩45,597 | -3.72% | 120.3만 |
|---|
| 2026.05.11 | ₩48,631 | ₩48,805 | ₩46,787 | ₩47,321 | -2.69% | 76.1만 |
|---|
| 2026.05.08 | ₩48,537 | ₩49,259 | ₩47,882 | ₩48,671 | +0.28% | 99.8만 |
|---|
| 2026.05.07 | ₩48,684 | ₩49,018 | ₩48,217 | ₩48,618 | -0.14% | 126.8만 |
|---|
| 2026.05.06 | ₩46,813 | ₩49,032 | ₩46,813 | ₩48,644 | +3.91% | 156.6만 |
|---|
| 2026.05.05 | ₩46,025 | ₩47,254 | ₩45,905 | ₩46,332 | +0.67% | 129.8만 |
|---|
| 2026.05.04 | ₩47,268 | ₩47,562 | ₩45,691 | ₩45,958 | -2.77% | 143.8만 |
|---|
| 2026.05.01 | ₩49,847 | ₩49,954 | ₩47,816 | ₩47,989 | -3.73% | 128.7만 |
|---|
| 2026.04.30 | ₩48,070 | ₩49,406 | ₩47,602 | ₩49,272 | +2.50% | 170.9만 |
|---|
| 2026.04.29 | ₩51,397 | ₩51,397 | ₩47,976 | ₩48,631 | -5.38% | 224.5만 |
|---|
| 2026.04.28 | ₩45,918 | ₩46,412 | ₩45,196 | ₩45,971 | +0.12% | 105.9만 |
|---|
| 2026.04.27 | ₩45,236 | ₩45,958 | ₩45,076 | ₩45,624 | +0.86% | 89.5만 |
|---|
| 2026.04.24 | ₩45,303 | ₩45,878 | ₩44,809 | ₩45,210 | -0.21% | 69.7만 |
|---|
| 2026.04.23 | ₩44,876 | ₩45,931 | ₩44,542 | ₩45,317 | +0.98% | 92.4만 |
|---|
| 2026.04.22 | ₩45,410 | ₩45,718 | ₩44,114 | ₩44,408 | -2.21% | 60.6만 |
|---|
| 2026.04.21 | ₩44,862 | ₩45,865 | ₩44,408 | ₩44,769 | -0.21% | 64.7만 |
|---|
| 2026.04.20 | ₩43,259 | ₩44,983 | ₩43,152 | ₩44,769 | +3.49% | 59.6만 |
|---|
| 2026.04.17 | ₩44,074 | ₩44,595 | ₩43,138 | ₩43,539 | -1.21% | 152.8만 |
|---|
| 2026.04.16 | ₩41,361 | ₩43,633 | ₩41,361 | ₩43,419 | +4.98% | 99.1만 |
|---|
| 2026.04.15 | ₩42,029 | ₩42,390 | ₩41,014 | ₩41,201 | -1.97% | 103.4만 |
|---|
| 2026.04.14 | ₩42,457 | ₩43,432 | ₩41,976 | ₩42,443 | -0.03% | 106만 |
|---|
| 2026.04.13 | ₩42,991 | ₩43,259 | ₩41,508 | ₩42,497 | -1.15% | 103.4만 |
|---|
| 2026.04.10 | ₩42,457 | ₩43,432 | ₩42,377 | ₩43,245 | +1.86% | 99.8만 |
|---|
| 2026.04.09 | ₩42,176 | ₩42,804 | ₩41,949 | ₩42,296 | +0.29% | 91.2만 |
|---|
| 2026.04.08 | ₩43,138 | ₩44,034 | ₩42,443 | ₩42,470 | -1.55% | 100.2만 |
|---|
| 2026.04.07 | ₩41,428 | ₩42,163 | ₩40,893 | ₩41,227 | -0.48% | 87.6만 |
|---|
| 2026.04.06 | ₩40,613 | ₩41,789 | ₩40,238 | ₩41,414 | +1.97% | 69.9만 |
|---|
| 2026.04.02 | ₩38,835 | ₩40,800 | ₩38,782 | ₩40,706 | +4.82% | 73.5만 |
|---|
| 2026.04.01 | ₩39,904 | ₩40,733 | ₩39,183 | ₩39,677 | -0.57% | 69만 |
|---|
| 2026.03.31 | ₩38,849 | ₩39,944 | ₩38,274 | ₩39,303 | +1.17% | 106.1만 |
|---|
| 2026.03.30 | ₩38,488 | ₩38,835 | ₩37,926 | ₩38,274 | -0.56% | 96.2만 |
|---|
| 2026.03.27 | ₩38,007 | ₩38,474 | ₩37,686 | ₩38,220 | +0.56% | 56.3만 |
|---|
| 2026.03.26 | ₩38,087 | ₩38,982 | ₩38,060 | ₩38,541 | +1.19% | 85.2만 |
|---|
| 2026.03.25 | ₩39,196 | ₩39,276 | ₩38,140 | ₩38,942 | -0.65% | 83.9만 |
|---|
| 2026.03.24 | ₩37,085 | ₩39,383 | ₩36,684 | ₩38,581 | +4.04% | 133.3만 |
|---|
| 2026.03.23 | ₩37,659 | ₩38,621 | ₩37,205 | ₩37,459 | -0.53% | 82.3만 |
|---|
| 2026.03.20 | ₩36,537 | ₩36,630 | ₩35,762 | ₩36,309 | -0.62% | 166.6만 |
|---|
| 2026.03.19 | ₩35,949 | ₩36,497 | ₩35,574 | ₩36,296 | +0.97% | 96.9만 |
|---|
| 2026.03.18 | ₩36,082 | ₩37,018 | ₩35,935 | ₩36,296 | +0.59% | 104.6만 |
|---|
| 2026.03.17 | ₩37,111 | ₩37,445 | ₩35,975 | ₩36,510 | -1.62% | 92.6만 |
|---|
| 2026.03.16 | ₩37,405 | ₩37,526 | ₩36,189 | ₩36,430 | -2.61% | 119.1만 |
|---|
| 2026.03.13 | ₩37,579 | ₩37,699 | ₩35,681 | ₩36,911 | -1.78% | 177.2만 |
|---|
| 2026.03.12 | ₩38,795 | ₩39,624 | ₩37,125 | ₩37,178 | -4.17% | 121.4만 |
|---|
| 2026.03.11 | ₩41,481 | ₩41,481 | ₩38,742 | ₩39,557 | -4.64% | 168.7만 |
|---|
| 2026.03.10 | ₩41,401 | ₩42,818 | ₩41,201 | ₩41,602 | +0.48% | 79.6만 |
|---|
| 2026.03.09 | ₩41,161 | ₩41,735 | ₩39,290 | ₩41,722 | +1.36% | 112만 |
|---|
| 2026.03.06 | ₩43,072 | ₩43,072 | ₩40,559 | ₩41,161 | -4.44% | 138.3만 |
|---|
| 2026.03.05 | ₩45,945 | ₩46,132 | ₩44,114 | ₩44,354 | -3.46% | 102.7만 |
|---|
| 2026.03.04 | ₩46,292 | ₩47,201 | ₩45,905 | ₩46,132 | -0.35% | 76.8만 |
|---|
| 2026.03.03 | ₩45,103 | ₩46,412 | ₩44,421 | ₩46,145 | +2.31% | 80.1만 |
|---|
| 2026.03.02 | ₩45,851 | ₩46,640 | ₩44,956 | ₩46,239 | +0.85% | 92.5만 |
|---|
| 2026.02.27 | ₩45,210 | ₩47,094 | ₩44,969 | ₩46,894 | +3.72% | 134.4만 |
|---|
| 2026.02.26 | ₩43,873 | ₩46,306 | ₩43,673 | ₩45,784 | +4.36% | 93.8만 |
|---|
| 2026.02.25 | ₩44,675 | ₩44,675 | ₩43,432 | ₩43,633 | -2.33% | 82.8만 |
|---|
| 2026.02.24 | ₩43,994 | ₩44,769 | ₩43,847 | ₩44,341 | +0.79% | 131.8만 |
|---|
| 2026.02.23 | ₩46,974 | ₩47,067 | ₩43,660 | ₩43,833 | -6.69% | 117만 |
|---|
| 2026.02.20 | ₩46,159 | ₩47,963 | ₩45,357 | ₩47,348 | +2.58% | 92.9만 |
|---|
| 2026.02.19 | ₩45,357 | ₩46,693 | ₩44,542 | ₩46,346 | +2.18% | 99.1만 |
|---|
| 2026.02.18 | ₩45,263 | ₩45,571 | ₩44,622 | ₩45,357 | +0.21% | 93만 |
|---|
| 2026.02.17 | ₩44,769 | ₩45,383 | ₩44,328 | ₩45,089 | +0.72% | 103.4만 |
|---|
| 2026.02.13 | ₩43,726 | ₩45,263 | ₩43,499 | ₩44,381 | +1.50% | 122.4만 |
|---|
| 2026.02.12 | ₩46,787 | ₩47,375 | ₩41,521 | ₩43,579 | -6.86% | 276.9만 |
|---|
| 2026.02.11 | ₩46,760 | ₩48,471 | ₩45,784 | ₩46,038 | -1.54% | 115.9만 |
|---|
| 2026.02.10 | ₩47,482 | ₩48,350 | ₩46,613 | ₩46,666 | -1.72% | 121만 |
|---|
| 2026.02.09 | ₩47,188 | ₩47,722 | ₩45,744 | ₩47,535 | +0.74% | 213.2만 |
|---|
| 2026.02.06 | ₩45,971 | ₩48,537 | ₩44,341 | ₩46,453 | +1.05% | 291.6만 |
|---|
| 2026.02.05 | ₩50,529 | ₩51,384 | ₩50,154 | ₩50,609 | +0.16% | 204.1만 |
|---|
| 2026.02.04 | ₩50,181 | ₩51,304 | ₩49,753 | ₩50,555 | +0.75% | 238.2만 |
|---|
| 2026.02.03 | ₩48,150 | ₩50,221 | ₩48,150 | ₩49,687 | +3.19% | 184.6만 |
|---|
| 2026.02.02 | ₩45,771 | ₩48,778 | ₩45,731 | ₩48,618 | +6.22% | 141.7만 |
|---|
| 2026.01.30 | ₩44,889 | ₩46,306 | ₩44,207 | ₩45,771 | +1.96% | 137.6만 |
|---|
| 2026.01.29 | ₩46,840 | ₩47,963 | ₩45,838 | ₩46,292 | -1.17% | 156.2만 |
|---|
| 2026.01.28 | ₩44,889 | ₩46,987 | ₩44,448 | ₩45,878 | +2.20% | 176.3만 |
|---|
| 2026.01.27 | ₩44,435 | ₩44,755 | ₩44,007 | ₩44,114 | -0.72% | 69.2만 |
|---|
| 2026.01.26 | ₩45,063 | ₩45,450 | ₩44,074 | ₩44,622 | -0.98% | 65.2만 |
|---|
| 2026.01.23 | ₩46,306 | ₩46,479 | ₩45,170 | ₩45,223 | -2.34% | 110만 |
|---|
| 2026.01.22 | ₩45,370 | ₩46,359 | ₩45,023 | ₩46,306 | +2.06% | 129.1만 |
|---|
| 2026.01.21 | ₩43,446 | ₩45,905 | ₩43,446 | ₩45,343 | +4.37% | 118만 |
|---|
| 2026.01.20 | ₩43,272 | ₩43,954 | ₩42,737 | ₩43,072 | -0.46% | 97.5만 |
|---|
| 2026.01.16 | ₩44,248 | ₩44,929 | ₩43,887 | ₩44,288 | +0.09% | 287.4만 |
|---|
| 2026.01.15 | ₩44,435 | ₩45,036 | ₩44,127 | ₩44,822 | +0.87% | 122만 |
|---|
| 2026.01.14 | ₩44,248 | ₩44,836 | ₩43,753 | ₩44,221 | -0.06% | 117.8만 |
|---|
| 2026.01.13 | ₩44,408 | ₩44,755 | ₩43,780 | ₩44,395 | -0.03% | 59.9만 |
|---|
| 2026.01.12 | ₩44,101 | ₩44,595 | ₩43,606 | ₩44,167 | +0.15% | 98.5만 |
|---|
| 2026.01.09 | ₩44,101 | ₩44,755 | ₩43,726 | ₩44,421 | +0.73% | 66만 |
|---|
| 2026.01.08 | ₩42,497 | ₩44,408 | ₩42,497 | ₩44,127 | +3.84% | 63.4만 |
|---|
| 2026.01.07 | ₩43,873 | ₩44,060 | ₩42,791 | ₩43,098 | -1.77% | 88.5만 |
|---|
| 2026.01.06 | ₩43,259 | ₩44,261 | ₩43,219 | ₩43,833 | +1.33% | 124만 |
|---|
| 2026.01.05 | ₩40,666 | ₩43,285 | ₩40,519 | ₩42,898 | +5.49% | 104.4만 |
|---|
| 2026.01.02 | ₩40,105 | ₩41,054 | ₩39,811 | ₩40,907 | +2.00% | 64.8만 |
|---|
| 2025.12.31 | ₩40,653 | ₩40,653 | ₩40,078 | ₩40,105 | -1.35% | 55.4만 |
|---|
| 2025.12.30 | ₩40,813 | ₩41,120 | ₩40,332 | ₩40,519 | -0.72% | 50.2만 |
|---|
| 2025.12.29 | ₩40,867 | ₩41,054 | ₩40,506 | ₩41,014 | +0.36% | 91.6만 |
|---|
| 2025.12.26 | ₩40,599 | ₩41,054 | ₩40,532 | ₩40,840 | +0.59% | 60.9만 |
|---|
| 2025.12.24 | ₩40,626 | ₩41,040 | ₩40,613 | ₩40,867 | +0.59% | 21.7만 |
|---|
| 2025.12.23 | ₩40,733 | ₩41,134 | ₩40,532 | ₩40,746 | +0.03% | 60.9만 |
|---|
| 2025.12.22 | ₩40,439 | ₩41,241 | ₩40,425 | ₩40,760 | +0.79% | 91.5만 |
|---|
| 2025.12.19 | ₩41,080 | ₩41,401 | ₩39,597 | ₩40,479 | -1.46% | 186.4만 |
|---|
| 2025.12.18 | ₩41,174 | ₩42,069 | ₩40,947 | ₩41,481 | +0.75% | 91.7만 |
|---|
| 2025.12.17 | ₩40,466 | ₩41,281 | ₩40,412 | ₩40,813 | +0.86% | 87.3만 |
|---|
| 2025.12.16 | ₩41,120 | ₩41,762 | ₩40,319 | ₩40,653 | -1.14% | 114.7만 |
|---|
| 2025.12.15 | ₩41,120 | ₩41,294 | ₩40,519 | ₩41,000 | -0.29% | 84.5만 |
|---|
| 2025.12.12 | ₩41,281 | ₩41,762 | ₩40,452 | ₩41,027 | -0.62% | 80.9만 |
|---|
| 2025.12.11 | ₩40,292 | ₩41,548 | ₩40,292 | ₩40,973 | +1.69% | 87.3만 |
|---|
| 2025.12.10 | ₩38,849 | ₩40,238 | ₩38,755 | ₩39,971 | +2.89% | 131.9만 |
|---|
| 2025.12.09 | ₩38,929 | ₩39,891 | ₩38,755 | ₩38,929 | 0.00% | 77.7만 |
|---|
| 2025.12.08 | ₩39,851 | ₩40,439 | ₩39,076 | ₩39,156 | -1.74% | 127.3만 |
|---|
| 2025.12.05 | ₩38,327 | ₩39,557 | ₩38,327 | ₩39,517 | +3.10% | 90.1만 |
|---|
| 2025.12.04 | ₩38,581 | ₩39,156 | ₩38,301 | ₩38,474 | -0.28% | 136.4만 |
|---|
| 2025.12.03 | ₩36,403 | ₩39,169 | ₩36,403 | ₩38,474 | +5.69% | 188.4만 |
|---|
| 2025.12.02 | ₩34,826 | ₩36,603 | ₩34,158 | ₩36,323 | +4.30% | 158.3만 |
|---|
| 2025.12.01 | ₩33,717 | ₩35,053 | ₩33,717 | ₩34,492 | +2.30% | 80.6만 |
|---|
| 2025.11.28 | ₩34,118 | ₩34,251 | ₩33,757 | ₩34,158 | +0.12% | 38.4만 |
|---|
| 2025.11.26 | ₩33,383 | ₩34,412 | ₩33,383 | ₩34,131 | +2.24% | 84.6만 |
|---|
| 2025.11.25 | ₩33,062 | ₩34,131 | ₩32,795 | ₩33,677 | +1.86% | 64.1만 |
|---|
| 2025.11.24 | ₩33,276 | ₩33,276 | ₩32,340 | ₩32,768 | -1.53% | 94만 |
|---|
| 2025.11.21 | ₩30,991 | ₩33,009 | ₩30,817 | ₩32,755 | +5.69% | 118.2만 |
|---|
| 2025.11.20 | ₩31,138 | ₩31,859 | ₩30,910 | ₩30,937 | -0.64% | 107.6만 |
|---|
| 2025.11.19 | ₩31,873 | ₩31,886 | ₩30,924 | ₩31,098 | -2.43% | 54.1만 |
|---|
| 2025.11.18 | ₩31,552 | ₩32,127 | ₩31,151 | ₩31,752 | +0.64% | 67.6만 |
|---|
| 2025.11.17 | ₩32,527 | ₩32,621 | ₩31,592 | ₩31,632 | -2.75% | 63.9만 |
|---|
| 2025.11.14 | ₩32,875 | ₩33,142 | ₩32,140 | ₩32,541 | -1.02% | 61.7만 |
|---|
| 2025.11.13 | ₩33,410 | ₩33,998 | ₩32,755 | ₩32,928 | -1.44% | 69.6만 |
|---|
| 2025.11.12 | ₩33,209 | ₩33,944 | ₩33,129 | ₩33,610 | +1.21% | 127.2만 |
|---|
| 2025.11.11 | ₩34,064 | ₩34,064 | ₩32,421 | ₩33,169 | -2.63% | 96.4만 |
|---|
| 2025.11.10 | ₩35,080 | ₩35,080 | ₩33,717 | ₩33,877 | -3.43% | 112만 |
|---|
| 2025.11.07 | ₩34,011 | ₩35,093 | ₩33,944 | ₩35,013 | +2.95% | 99.4만 |
|---|
| 2025.11.06 | ₩35,361 | ₩35,441 | ₩34,158 | ₩34,198 | -3.29% | 77.3만 |
|---|
| 2025.11.05 | ₩35,267 | ₩35,828 | ₩34,679 | ₩35,601 | +0.95% | 121.2만 |
|---|
| 2025.11.04 | ₩34,305 | ₩35,147 | ₩34,118 | ₩35,133 | +2.42% | 102.9만 |
|---|
| 2025.11.03 | ₩34,679 | ₩34,973 | ₩33,650 | ₩34,332 | -1.00% | 153.1만 |
|---|
| 2025.10.31 | ₩31,873 | ₩35,160 | ₩31,405 | ₩35,013 | +9.85% | 247.8만 |
|---|
| 2025.10.30 | ₩36,056 | ₩36,056 | ₩33,677 | ₩33,931 | -5.89% | 336.8만 |
|---|
| 2025.10.29 | ₩36,363 | ₩36,750 | ₩35,481 | ₩35,935 | -1.18% | 346.8만 |
|---|
| 2025.10.28 | ₩37,071 | ₩37,071 | ₩36,229 | ₩36,416 | -1.77% | 101.9만 |
|---|
| 2025.10.27 | ₩36,951 | ₩37,312 | ₩36,550 | ₩36,710 | -0.65% | 72만 |
|---|
| 2025.10.24 | ₩36,670 | ₩37,031 | ₩36,269 | ₩36,991 | +0.87% | 88.1만 |
|---|
| 2025.10.23 | ₩37,606 | ₩37,606 | ₩36,002 | ₩36,563 | -2.77% | 125.6만 |
|---|
| 2025.10.22 | ₩38,341 | ₩38,688 | ₩37,833 | ₩37,886 | -1.19% | 142.9만 |
|---|
| 2025.10.21 | ₩37,686 | ₩38,996 | ₩37,432 | ₩38,528 | +2.23% | 172.6만 |
|---|
| 2025.10.20 | ₩37,325 | ₩38,047 | ₩37,218 | ₩37,753 | +1.15% | 167.6만 |
|---|
| 2025.10.17 | ₩37,218 | ₩37,379 | ₩36,309 | ₩37,205 | -0.04% | 350.5만 |
|---|
| 2025.10.16 | ₩36,617 | ₩37,338 | ₩36,216 | ₩37,165 | +1.50% | 181.2만 |
|---|
| 2025.10.15 | ₩34,652 | ₩35,641 | ₩34,586 | ₩35,120 | +1.35% | 143.5만 |
|---|
| 2025.10.14 | ₩34,799 | ₩35,802 | ₩34,733 | ₩35,468 | +1.92% | 116.1만 |
|---|
| 2025.10.13 | ₩35,681 | ₩36,069 | ₩34,652 | ₩35,294 | -1.09% | 143.5만 |
|---|
| 2025.10.10 | ₩37,432 | ₩37,873 | ₩35,374 | ₩35,454 | -5.28% | 91.1만 |
|---|