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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,702 | ₩47,185 | ₩43,000 | ₩43,859 | -6.09% | 407.8만 |
| 2026.09.28–2026.10.02 | ₩44,060 | ₩47,762 | ₩43,886 | ₩47,413 | +7.61% | 329.3만 |
| 2026.09.21–2026.09.25 | ₩48,124 | ₩48,433 | ₩43,698 | ₩44,114 | -8.33% | 486.7만 |
| 2026.09.14–2026.09.18 | ₩49,599 | ₩51,021 | ₩47,212 | ₩47,842 | -3.54% | 493.4만 |
| 2026.09.08–2026.09.11 | ₩53,610 | ₩54,307 | ₩49,036 | ₩50,002 | -6.73% | 347.8만 |
| 2026.08.31–2026.09.04 | ₩51,799 | ₩53,798 | ₩49,720 | ₩53,704 | +3.68% | 324.3만 |
| 2026.08.24–2026.08.28 | ₩52,040 | ₩52,805 | ₩49,398 | ₩51,531 | -0.98% | 465.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,987 |
| ₩52,979 |
| ₩50,015 |
| ₩52,148 |
| +0.31% |
| 395만 |
| 2026.08.10–2026.08.14 | ₩50,444 | ₩52,684 | ₩47,762 | ₩52,148 | +3.38% | 455.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,908 | ₩52,067 | ₩49,157 | ₩50,310 | +0.81% | 478.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,896 | ₩57,177 | ₩47,936 | ₩50,190 | -11.79% | 1122.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,711 | ₩63,696 | ₩56,721 | ₩56,896 | -7.80% | 784.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,935 | ₩61,993 | ₩58,385 | ₩61,751 | +4.78% | 489.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,438 | ₩60,625 | ₩56,225 | ₩58,814 | +0.64% | 422.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,507 | ₩59,712 | ₩56,480 | ₩57,942 | +2.54% | 351만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,079 | ₩57,808 | ₩53,891 | ₩57,365 | +6.08% | 705.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,297 | ₩59,297 | ₩53,221 | ₩54,575 | -7.96% | 449.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,693 | ₩60,718 | ₩55,139 | ₩58,961 | +0.46% | 493.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,675 | ₩59,216 | ₩54,871 | ₩58,291 | +4.70% | 364.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,146 | ₩56,346 | ₩53,596 | ₩55,675 | +2.82% | 476.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,015 | ₩53,798 | ₩49,479 | ₩53,368 | +6.70% | 544만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,808 | ₩50,807 | ₩44,690 | ₩50,042 | +2.53% | 610.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,440 | ₩49,438 | ₩45,857 | ₩48,848 | +2.97% | 656.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,401 | ₩51,584 | ₩45,240 | ₩48,164 | +6.09% | 719.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,416 | ₩46,099 | ₩43,309 | ₩45,374 | +4.51% | 347만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,148 | ₩44,758 | ₩41,163 | ₩43,698 | +1.27% | 564.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,761 | ₩44,194 | ₩40,385 | ₩43,403 | +6.48% | 448.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,628 | ₩40,948 | ₩38,065 | ₩40,854 | +5.76% | 344.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,796 | ₩39,527 | ₩36,817 | ₩38,360 | +1.49% | 440.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,542 | ₩37,662 | ₩35,704 | ₩36,442 | -2.93% | 579.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,310 | ₩42,974 | ₩35,811 | ₩37,045 | -10.32% | 658.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,018 | ₩47,373 | ₩40,707 | ₩41,310 | -10.23% | 490.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,145 | ₩47,266 | ₩43,591 | ₩47,064 | -0.17% | 559.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,932 | ₩48,137 | ₩44,489 | ₩47,520 | +5.76% | 388.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,360 | ₩48,647 | ₩41,673 | ₩44,543 | -5.95% | 849.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,938 | ₩51,571 | ₩44,503 | ₩46,622 | +1.49% | 1060.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,227 | ₩48,137 | ₩44,167 | ₩45,938 | +1.57% | 604.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,430 | ₩46,649 | ₩42,893 | ₩45,388 | +4.51% | 454.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,261 | ₩45,200 | ₩43,765 | ₩44,449 | +0.42% | 685.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,814 | ₩44,918 | ₩40,667 | ₩44,583 | +9.23% | 446.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,015 | ₩41,270 | ₩39,956 | ₩41,056 | +0.10% | 261.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,586 | ₩41,391 | ₩40,573 | ₩40,989 | +0.99% | 234.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,270 | ₩42,223 | ₩39,741 | ₩40,626 | -1.56% | 564.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,996 | ₩41,914 | ₩38,896 | ₩41,176 | +2.95% | 505.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,840 | ₩39,701 | ₩33,840 | ₩39,661 | +17.20% | 653.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,397 | ₩34,537 | ₩32,458 | ₩34,282 | +2.65% | 281.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,646 | ₩33,129 | ₩30,929 | ₩32,874 | +0.70% | 411.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,208 | ₩35,208 | ₩32,257 | ₩32,659 | -7.24% | 466.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,805 | ₩35,959 | ₩33,773 | ₩35,141 | +0.96% | 553.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,086 | ₩37,448 | ₩31,519 | ₩35,141 | -5.24% | 1105.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,461 | ₩39,138 | ₩36,133 | ₩37,126 | -0.90% | 696.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,811 | ₩37,515 | ₩34,712 | ₩37,340 | +4.27% | 934.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,568 | ₩38,011 | ₩35,503 | ₩35,583 | -5.28% | 91.1만 |
|---|