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 | ₩44,026 | ₩44,321 | ₩43,665 | ₩43,758 | -0.61% | 69만 |
| 2026.10.08 | ₩43,544 | ₩44,307 | ₩43,370 | ₩44,160 | +1.41% | 103.4만 |
| 2026.10.07 | ₩43,290 | ₩43,839 | ₩42,902 | ₩43,277 | -0.03% | 64만 |
| 2026.10.06 | ₩45,445 | ₩45,578 | ₩43,745 | ₩43,906 | -3.39% | 92.8만 |
| 2026.10.05 | ₩46,595 | ₩47,077 | ₩45,043 | ₩45,699 | -1.92% | 78.6만 |
| 2026.10.02 | ₩46,488 | ₩47,653 | ₩46,288 | ₩47,305 | +1.76% | 63.9만 |
| 2026.10.01 | ₩45,471 | ₩45,993 | ₩44,883 | ₩45,900 | +0.94% | 68.7만 |
| 2026.09.30 | ₩45,953 | ₩46,140 | ₩45,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,471 |
| -1.05% |
| 79.8만 |
| 2026.09.29 | ₩44,869 | ₩45,712 | ₩44,481 | ₩45,565 | +1.55% | 51.1만 |
|---|
| 2026.09.28 | ₩43,959 | ₩44,976 | ₩43,785 | ₩44,869 | +2.07% | 65.8만 |
|---|
| 2026.09.25 | ₩44,816 | ₩45,431 | ₩43,598 | ₩44,013 | -1.79% | 99.2만 |
|---|
| 2026.09.24 | ₩46,114 | ₩46,529 | ₩44,668 | ₩44,802 | -2.84% | 118.3만 |
|---|
| 2026.09.23 | ₩46,408 | ₩47,238 | ₩45,552 | ₩46,047 | -0.78% | 98.2만 |
|---|
| 2026.09.22 | ₩47,385 | ₩47,827 | ₩45,819 | ₩46,555 | -1.75% | 85.6만 |
|---|
| 2026.09.21 | ₩48,014 | ₩48,322 | ₩45,913 | ₩46,863 | -2.40% | 85.5만 |
|---|
| 2026.09.18 | ₩47,719 | ₩48,148 | ₩47,104 | ₩47,733 | +0.03% | 123.9만 |
|---|
| 2026.09.17 | ₩48,616 | ₩48,924 | ₩48,054 | ₩48,054 | -1.16% | 77.8만 |
|---|
| 2026.09.16 | ₩48,228 | ₩49,018 | ₩47,546 | ₩47,960 | -0.55% | 133.4만 |
|---|
| 2026.09.15 | ₩50,275 | ₩50,904 | ₩49,754 | ₩50,262 | -0.03% | 75.4만 |
|---|
| 2026.09.14 | ₩49,486 | ₩50,423 | ₩48,977 | ₩50,289 | +1.62% | 82.9만 |
|---|
| 2026.09.11 | ₩52,135 | ₩52,724 | ₩48,924 | ₩49,887 | -4.31% | 115만 |
|---|
| 2026.09.10 | ₩51,895 | ₩52,216 | ₩51,065 | ₩51,640 | -0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩52,938 | ₩53,554 | ₩51,533 | ₩52,042 | -1.69% | 77.6만 |
|---|
| 2026.09.08 | ₩53,487 | ₩54,183 | ₩52,845 | ₩53,286 | -0.38% | 61.6만 |
|---|
| 2026.09.04 | ₩51,359 | ₩53,674 | ₩51,118 | ₩53,581 | +4.33% | 58.5만 |
|---|
| 2026.09.03 | ₩50,784 | ₩52,015 | ₩49,606 | ₩51,520 | +1.45% | 76.9만 |
|---|
| 2026.09.02 | ₩50,637 | ₩51,507 | ₩50,061 | ₩50,690 | +0.11% | 57.8만 |
|---|
| 2026.09.01 | ₩52,069 | ₩52,644 | ₩49,847 | ₩50,637 | -2.75% | 64.8만 |
|---|
| 2026.08.31 | ₩51,681 | ₩52,510 | ₩51,185 | ₩52,430 | +1.45% | 66.4만 |
|---|
| 2026.08.28 | ₩52,403 | ₩52,684 | ₩50,704 | ₩51,413 | -1.89% | 74.6만 |
|---|
| 2026.08.27 | ₩51,520 | ₩51,774 | ₩50,985 | ₩51,560 | +0.08% | 75.6만 |
|---|
| 2026.08.26 | ₩50,262 | ₩52,149 | ₩49,285 | ₩52,042 | +3.54% | 152.6만 |
|---|
| 2026.08.25 | ₩51,333 | ₩51,333 | ₩49,901 | ₩50,369 | -1.88% | 58.5만 |
|---|
| 2026.08.24 | ₩51,921 | ₩52,483 | ₩49,700 | ₩50,409 | -2.91% | 104.1만 |
|---|
| 2026.08.21 | ₩51,667 | ₩52,229 | ₩50,985 | ₩52,028 | +0.70% | 50.4만 |
|---|
| 2026.08.20 | ₩50,128 | ₩50,998 | ₩49,901 | ₩50,918 | +1.58% | 65.1만 |
|---|
| 2026.08.19 | ₩51,747 | ₩52,189 | ₩50,356 | ₩50,797 | -1.84% | 89.6만 |
|---|
| 2026.08.18 | ₩52,015 | ₩52,028 | ₩50,851 | ₩51,426 | -1.13% | 100.6만 |
|---|
| 2026.08.17 | ₩51,868 | ₩52,858 | ₩51,854 | ₩52,336 | +0.90% | 89.3만 |
|---|
| 2026.08.14 | ₩51,252 | ₩52,564 | ₩50,998 | ₩52,028 | +1.51% | 69.5만 |
|---|
| 2026.08.13 | ₩51,145 | ₩51,881 | ₩50,717 | ₩51,507 | +0.71% | 83.1만 |
|---|
| 2026.08.12 | ₩48,964 | ₩50,998 | ₩48,643 | ₩50,650 | +3.44% | 84.6만 |
|---|
| 2026.08.11 | ₩49,098 | ₩49,513 | ₩47,653 | ₩48,750 | -0.71% | 125.4만 |
|---|
| 2026.08.10 | ₩50,329 | ₩51,266 | ₩49,031 | ₩49,084 | -2.47% | 92.8만 |
|---|
| 2026.08.07 | ₩49,767 | ₩50,918 | ₩49,285 | ₩50,195 | +0.86% | 59.8만 |
|---|
| 2026.08.06 | ₩50,730 | ₩51,185 | ₩49,312 | ₩49,339 | -2.74% | 68.4만 |
|---|
| 2026.08.05 | ₩50,784 | ₩51,948 | ₩50,543 | ₩50,610 | -0.34% | 76.2만 |
|---|
| 2026.08.04 | ₩50,530 | ₩51,373 | ₩50,088 | ₩51,266 | +1.46% | 158.6만 |
|---|
| 2026.08.03 | ₩49,794 | ₩50,757 | ₩49,044 | ₩49,687 | -0.21% | 115.1만 |
|---|
| 2026.07.31 | ₩49,874 | ₩51,667 | ₩49,673 | ₩50,075 | +0.40% | 166.7만 |
|---|
| 2026.07.30 | ₩50,021 | ₩50,235 | ₩48,041 | ₩49,352 | -1.34% | 211.3만 |
|---|
| 2026.07.29 | ₩49,780 | ₩50,302 | ₩47,827 | ₩49,044 | -1.48% | 316.8만 |
|---|
| 2026.07.28 | ₩53,581 | ₩53,581 | ₩50,985 | ₩51,266 | -4.32% | 281.7만 |
|---|
| 2026.07.27 | ₩56,766 | ₩57,047 | ₩53,407 | ₩54,103 | -4.69% | 145.9만 |
|---|
| 2026.07.24 | ₩58,465 | ₩59,000 | ₩56,592 | ₩56,766 | -2.91% | 160.3만 |
|---|
| 2026.07.23 | ₩61,703 | ₩62,051 | ₩58,652 | ₩58,759 | -4.77% | 199.2만 |
|---|
| 2026.07.22 | ₩62,908 | ₩63,269 | ₩61,195 | ₩61,315 | -2.53% | 96.7만 |
|---|
| 2026.07.21 | ₩61,971 | ₩63,550 | ₩61,008 | ₩63,283 | +2.12% | 151.5만 |
|---|
| 2026.07.20 | ₩61,570 | ₩62,720 | ₩60,365 | ₩61,971 | +0.65% | 176.5만 |
|---|
| 2026.07.17 | ₩60,379 | ₩61,851 | ₩60,352 | ₩61,610 | +2.04% | 162.5만 |
|---|
| 2026.07.16 | ₩59,268 | ₩61,784 | ₩59,134 | ₩61,543 | +3.84% | 95.7만 |
|---|
| 2026.07.15 | ₩59,950 | ₩60,553 | ₩58,251 | ₩58,358 | -2.66% | 83만 |
|---|
| 2026.07.14 | ₩59,696 | ₩60,044 | ₩59,000 | ₩59,950 | +0.43% | 69.2만 |
|---|
| 2026.07.13 | ₩58,800 | ₩59,549 | ₩58,371 | ₩59,000 | +0.34% | 78.9만 |
|---|
| 2026.07.10 | ₩60,231 | ₩60,486 | ₩58,171 | ₩58,679 | -2.58% | 61.4만 |
|---|
| 2026.07.09 | ₩58,197 | ₩60,419 | ₩58,197 | ₩59,924 | +2.97% | 109.6만 |
|---|
| 2026.07.08 | ₩58,171 | ₩58,746 | ₩56,097 | ₩57,756 | -0.71% | 108.4만 |
|---|
| 2026.07.07 | ₩57,569 | ₩58,773 | ₩57,167 | ₩57,970 | +0.70% | 84만 |
|---|
| 2026.07.06 | ₩58,305 | ₩58,840 | ₩56,926 | ₩57,528 | -1.33% | 59.5만 |
|---|
| 2026.07.02 | ₩58,639 | ₩58,947 | ₩56,846 | ₩57,809 | -1.41% | 63.9만 |
|---|
| 2026.07.01 | ₩59,214 | ₩59,576 | ₩57,368 | ₩58,639 | -0.97% | 112.9만 |
|---|
| 2026.06.30 | ₩58,184 | ₩58,759 | ₩56,966 | ₩58,358 | +0.30% | 85.1만 |
|---|
| 2026.06.29 | ₩56,378 | ₩58,559 | ₩56,351 | ₩58,519 | +3.80% | 89.1만 |
|---|
| 2026.06.26 | ₩56,190 | ₩57,676 | ₩56,083 | ₩57,234 | +1.86% | 336.2만 |
|---|
| 2026.06.25 | ₩55,200 | ₩56,819 | ₩55,200 | ₩56,471 | +2.30% | 107.9만 |
|---|
| 2026.06.24 | ₩54,852 | ₩55,882 | ₩54,504 | ₩54,852 | 0.00% | 91.5만 |
|---|
| 2026.06.23 | ₩55,628 | ₩55,655 | ₩54,571 | ₩54,906 | -1.30% | 96.2만 |
|---|
| 2026.06.22 | ₩53,955 | ₩55,160 | ₩53,768 | ₩54,678 | +1.34% | 73.6만 |
|---|
| 2026.06.18 | ₩54,049 | ₩54,865 | ₩53,715 | ₩54,451 | +0.74% | 137.7만 |
|---|
| 2026.06.17 | ₩56,364 | ₩56,364 | ₩53,099 | ₩53,367 | -5.32% | 122.5만 |
|---|
| 2026.06.16 | ₩57,742 | ₩58,693 | ₩55,749 | ₩56,364 | -2.39% | 119.2만 |
|---|
| 2026.06.15 | ₩59,161 | ₩59,161 | ₩57,180 | ₩57,635 | -2.58% | 69.9만 |
|---|
| 2026.06.12 | ₩59,014 | ₩59,950 | ₩58,077 | ₩58,826 | -0.32% | 73만 |
|---|
| 2026.06.11 | ₩57,114 | ₩58,759 | ₩56,953 | ₩58,666 | +2.72% | 69.2만 |
|---|
| 2026.06.10 | ₩56,645 | ₩57,876 | ₩55,013 | ₩57,207 | +0.99% | 127.2만 |
|---|
| 2026.06.09 | ₩59,884 | ₩60,579 | ₩56,859 | ₩58,211 | -2.79% | 119.4만 |
|---|
| 2026.06.08 | ₩58,559 | ₩59,884 | ₩57,850 | ₩59,562 | +1.71% | 104.4만 |
|---|
| 2026.06.05 | ₩58,171 | ₩59,081 | ₩57,635 | ₩58,157 | -0.02% | 74만 |
|---|
| 2026.06.04 | ₩58,291 | ₩58,492 | ₩57,649 | ₩57,850 | -0.76% | 56.7만 |
|---|
| 2026.06.03 | ₩57,502 | ₩58,104 | ₩57,060 | ₩57,582 | +0.14% | 56.1만 |
|---|
| 2026.06.02 | ₩57,475 | ₩57,903 | ₩56,056 | ₩57,528 | +0.09% | 79만 |
|---|
| 2026.06.01 | ₩55,548 | ₩56,940 | ₩54,745 | ₩56,899 | +2.43% | 98.9만 |
|---|
| 2026.05.29 | ₩54,946 | ₩56,217 | ₩54,303 | ₩55,548 | +1.10% | 134.9만 |
|---|
| 2026.05.28 | ₩54,343 | ₩55,682 | ₩53,902 | ₩55,561 | +2.24% | 70.1만 |
|---|
| 2026.05.27 | ₩54,865 | ₩55,521 | ₩54,210 | ₩54,758 | -0.20% | 102.8만 |
|---|
| 2026.05.26 | ₩54,022 | ₩55,079 | ₩53,474 | ₩54,544 | +0.97% | 168.9만 |
|---|
| 2026.05.22 | ₩53,527 | ₩53,674 | ₩52,590 | ₩53,246 | -0.52% | 80.4만 |
|---|
| 2026.05.21 | ₩53,353 | ₩53,648 | ₩52,256 | ₩53,286 | -0.13% | 147만 |
|---|
| 2026.05.20 | ₩50,945 | ₩53,527 | ₩50,811 | ₩53,487 | +4.99% | 120.5만 |
|---|
| 2026.05.19 | ₩50,543 | ₩51,761 | ₩49,365 | ₩50,543 | 0.00% | 95.2만 |
|---|
| 2026.05.18 | ₩49,901 | ₩51,319 | ₩49,419 | ₩50,663 | +1.53% | 100.9만 |
|---|
| 2026.05.15 | ₩49,713 | ₩50,423 | ₩48,977 | ₩49,927 | +0.43% | 101.5만 |
|---|
| 2026.05.14 | ₩46,636 | ₩50,690 | ₩45,632 | ₩49,713 | +6.60% | 243.3만 |
|---|
| 2026.05.13 | ₩45,685 | ₩46,582 | ₩45,659 | ₩46,274 | +1.29% | 69.2만 |
|---|
| 2026.05.12 | ₩47,425 | ₩47,425 | ₩44,588 | ₩45,659 | -3.72% | 120.3만 |
|---|
| 2026.05.11 | ₩48,696 | ₩48,870 | ₩46,850 | ₩47,385 | -2.69% | 76.1만 |
|---|
| 2026.05.08 | ₩48,603 | ₩49,325 | ₩47,947 | ₩48,737 | +0.28% | 99.8만 |
|---|
| 2026.05.07 | ₩48,750 | ₩49,084 | ₩48,282 | ₩48,683 | -0.14% | 126.8만 |
|---|
| 2026.05.06 | ₩46,876 | ₩49,098 | ₩46,876 | ₩48,710 | +3.91% | 156.6만 |
|---|
| 2026.05.05 | ₩46,087 | ₩47,318 | ₩45,966 | ₩46,395 | +0.67% | 129.8만 |
|---|
| 2026.05.04 | ₩47,331 | ₩47,626 | ₩45,752 | ₩46,020 | -2.77% | 143.8만 |
|---|
| 2026.05.01 | ₩49,914 | ₩50,021 | ₩47,880 | ₩48,054 | -3.73% | 128.7만 |
|---|
| 2026.04.30 | ₩48,134 | ₩49,473 | ₩47,666 | ₩49,339 | +2.50% | 170.9만 |
|---|
| 2026.04.29 | ₩51,466 | ₩51,466 | ₩48,041 | ₩48,696 | -5.38% | 224.5만 |
|---|
| 2026.04.28 | ₩45,980 | ₩46,475 | ₩45,257 | ₩46,033 | +0.12% | 105.9만 |
|---|
| 2026.04.27 | ₩45,297 | ₩46,020 | ₩45,137 | ₩45,685 | +0.86% | 89.5만 |
|---|
| 2026.04.24 | ₩45,364 | ₩45,940 | ₩44,869 | ₩45,271 | -0.21% | 69.7만 |
|---|
| 2026.04.23 | ₩44,936 | ₩45,993 | ₩44,602 | ₩45,378 | +0.98% | 92.4만 |
|---|
| 2026.04.22 | ₩45,471 | ₩45,779 | ₩44,173 | ₩44,468 | -2.21% | 60.6만 |
|---|
| 2026.04.21 | ₩44,923 | ₩45,926 | ₩44,468 | ₩44,829 | -0.21% | 64.7만 |
|---|
| 2026.04.20 | ₩43,317 | ₩45,043 | ₩43,210 | ₩44,829 | +3.49% | 59.6만 |
|---|
| 2026.04.17 | ₩44,133 | ₩44,655 | ₩43,196 | ₩43,598 | -1.21% | 152.8만 |
|---|
| 2026.04.16 | ₩41,417 | ₩43,692 | ₩41,417 | ₩43,477 | +4.98% | 99.1만 |
|---|
| 2026.04.15 | ₩42,086 | ₩42,447 | ₩41,069 | ₩41,256 | -1.97% | 103.4만 |
|---|
| 2026.04.14 | ₩42,514 | ₩43,491 | ₩42,032 | ₩42,501 | -0.03% | 106만 |
|---|
| 2026.04.13 | ₩43,049 | ₩43,317 | ₩41,564 | ₩42,554 | -1.15% | 103.4만 |
|---|
| 2026.04.10 | ₩42,514 | ₩43,491 | ₩42,434 | ₩43,304 | +1.86% | 99.8만 |
|---|
| 2026.04.09 | ₩42,233 | ₩42,862 | ₩42,005 | ₩42,353 | +0.29% | 91.2만 |
|---|
| 2026.04.08 | ₩43,196 | ₩44,093 | ₩42,501 | ₩42,527 | -1.55% | 100.2만 |
|---|
| 2026.04.07 | ₩41,484 | ₩42,220 | ₩40,948 | ₩41,283 | -0.48% | 87.6만 |
|---|
| 2026.04.06 | ₩40,667 | ₩41,845 | ₩40,293 | ₩41,470 | +1.97% | 69.9만 |
|---|
| 2026.04.02 | ₩38,888 | ₩40,855 | ₩38,834 | ₩40,761 | +4.82% | 73.5만 |
|---|
| 2026.04.01 | ₩39,958 | ₩40,788 | ₩39,235 | ₩39,731 | -0.57% | 69만 |
|---|
| 2026.03.31 | ₩38,901 | ₩39,998 | ₩38,325 | ₩39,356 | +1.17% | 106.1만 |
|---|
| 2026.03.30 | ₩38,540 | ₩38,888 | ₩37,978 | ₩38,325 | -0.56% | 96.2만 |
|---|
| 2026.03.27 | ₩38,058 | ₩38,526 | ₩37,737 | ₩38,272 | +0.56% | 56.3만 |
|---|
| 2026.03.26 | ₩38,138 | ₩39,035 | ₩38,111 | ₩38,593 | +1.19% | 85.2만 |
|---|
| 2026.03.25 | ₩39,249 | ₩39,329 | ₩38,192 | ₩38,995 | -0.65% | 83.9만 |
|---|
| 2026.03.24 | ₩37,134 | ₩39,436 | ₩36,733 | ₩38,633 | +4.04% | 133.3만 |
|---|
| 2026.03.23 | ₩37,710 | ₩38,673 | ₩37,255 | ₩37,509 | -0.53% | 82.3만 |
|---|
| 2026.03.20 | ₩36,586 | ₩36,680 | ₩35,810 | ₩36,358 | -0.62% | 166.6만 |
|---|
| 2026.03.19 | ₩35,997 | ₩36,546 | ₩35,622 | ₩36,345 | +0.97% | 96.9만 |
|---|
| 2026.03.18 | ₩36,131 | ₩37,068 | ₩35,984 | ₩36,345 | +0.59% | 104.6만 |
|---|
| 2026.03.17 | ₩37,161 | ₩37,496 | ₩36,024 | ₩36,559 | -1.62% | 92.6만 |
|---|
| 2026.03.16 | ₩37,456 | ₩37,576 | ₩36,238 | ₩36,479 | -2.61% | 119.1만 |
|---|
| 2026.03.13 | ₩37,630 | ₩37,750 | ₩35,729 | ₩36,961 | -1.78% | 177.2만 |
|---|
| 2026.03.12 | ₩38,847 | ₩39,677 | ₩37,175 | ₩37,228 | -4.17% | 121.4만 |
|---|
| 2026.03.11 | ₩41,537 | ₩41,537 | ₩38,794 | ₩39,610 | -4.64% | 168.7만 |
|---|
| 2026.03.10 | ₩41,457 | ₩42,875 | ₩41,256 | ₩41,658 | +0.48% | 79.6만 |
|---|
| 2026.03.09 | ₩41,216 | ₩41,791 | ₩39,342 | ₩41,778 | +1.36% | 112만 |
|---|
| 2026.03.06 | ₩43,130 | ₩43,130 | ₩40,614 | ₩41,216 | -4.44% | 138.3만 |
|---|
| 2026.03.05 | ₩46,007 | ₩46,194 | ₩44,173 | ₩44,414 | -3.46% | 102.7만 |
|---|
| 2026.03.04 | ₩46,355 | ₩47,265 | ₩45,966 | ₩46,194 | -0.35% | 76.8만 |
|---|
| 2026.03.03 | ₩45,164 | ₩46,475 | ₩44,481 | ₩46,207 | +2.31% | 80.1만 |
|---|
| 2026.03.02 | ₩45,913 | ₩46,702 | ₩45,016 | ₩46,301 | +0.85% | 92.5만 |
|---|
| 2026.02.27 | ₩45,271 | ₩47,157 | ₩45,030 | ₩46,957 | +3.72% | 134.4만 |
|---|
| 2026.02.26 | ₩43,932 | ₩46,368 | ₩43,732 | ₩45,846 | +4.36% | 93.8만 |
|---|
| 2026.02.25 | ₩44,735 | ₩44,735 | ₩43,491 | ₩43,692 | -2.33% | 82.8만 |
|---|
| 2026.02.24 | ₩44,053 | ₩44,829 | ₩43,906 | ₩44,401 | +0.79% | 131.8만 |
|---|
| 2026.02.23 | ₩47,037 | ₩47,131 | ₩43,718 | ₩43,892 | -6.69% | 117만 |
|---|
| 2026.02.20 | ₩46,221 | ₩48,027 | ₩45,418 | ₩47,412 | +2.58% | 92.9만 |
|---|
| 2026.02.19 | ₩45,418 | ₩46,756 | ₩44,602 | ₩46,408 | +2.18% | 99.1만 |
|---|
| 2026.02.18 | ₩45,324 | ₩45,632 | ₩44,682 | ₩45,418 | +0.21% | 93만 |
|---|
| 2026.02.17 | ₩44,829 | ₩45,445 | ₩44,387 | ₩45,150 | +0.72% | 103.4만 |
|---|
| 2026.02.13 | ₩43,785 | ₩45,324 | ₩43,558 | ₩44,441 | +1.50% | 122.4만 |
|---|
| 2026.02.12 | ₩46,850 | ₩47,438 | ₩41,577 | ₩43,638 | -6.86% | 276.9만 |
|---|
| 2026.02.11 | ₩46,823 | ₩48,536 | ₩45,846 | ₩46,100 | -1.54% | 115.9만 |
|---|
| 2026.02.10 | ₩47,546 | ₩48,415 | ₩46,676 | ₩46,729 | -1.72% | 121만 |
|---|
| 2026.02.09 | ₩47,251 | ₩47,786 | ₩45,806 | ₩47,599 | +0.74% | 213.2만 |
|---|
| 2026.02.06 | ₩46,033 | ₩48,603 | ₩44,401 | ₩46,515 | +1.05% | 291.6만 |
|---|
| 2026.02.05 | ₩50,597 | ₩51,453 | ₩50,222 | ₩50,677 | +0.16% | 204.1만 |
|---|
| 2026.02.04 | ₩50,249 | ₩51,373 | ₩49,820 | ₩50,623 | +0.75% | 238.2만 |
|---|
| 2026.02.03 | ₩48,215 | ₩50,289 | ₩48,215 | ₩49,754 | +3.19% | 184.6만 |
|---|
| 2026.02.02 | ₩45,833 | ₩48,844 | ₩45,793 | ₩48,683 | +6.22% | 141.7만 |
|---|
| 2026.01.30 | ₩44,949 | ₩46,368 | ₩44,267 | ₩45,833 | +1.96% | 137.6만 |
|---|
| 2026.01.29 | ₩46,903 | ₩48,027 | ₩45,900 | ₩46,355 | -1.17% | 156.2만 |
|---|
| 2026.01.28 | ₩44,949 | ₩47,050 | ₩44,508 | ₩45,940 | +2.20% | 176.3만 |
|---|
| 2026.01.27 | ₩44,494 | ₩44,816 | ₩44,066 | ₩44,173 | -0.72% | 69.2만 |
|---|
| 2026.01.26 | ₩45,123 | ₩45,511 | ₩44,133 | ₩44,682 | -0.98% | 65.2만 |
|---|
| 2026.01.23 | ₩46,368 | ₩46,542 | ₩45,230 | ₩45,284 | -2.34% | 110만 |
|---|
| 2026.01.22 | ₩45,431 | ₩46,421 | ₩45,083 | ₩46,368 | +2.06% | 129.1만 |
|---|
| 2026.01.21 | ₩43,504 | ₩45,966 | ₩43,504 | ₩45,404 | +4.37% | 118만 |
|---|
| 2026.01.20 | ₩43,330 | ₩44,013 | ₩42,795 | ₩43,130 | -0.46% | 97.5만 |
|---|
| 2026.01.16 | ₩44,307 | ₩44,990 | ₩43,946 | ₩44,347 | +0.09% | 287.4만 |
|---|
| 2026.01.15 | ₩44,494 | ₩45,097 | ₩44,187 | ₩44,883 | +0.87% | 122만 |
|---|
| 2026.01.14 | ₩44,307 | ₩44,896 | ₩43,812 | ₩44,280 | -0.06% | 117.8만 |
|---|
| 2026.01.13 | ₩44,468 | ₩44,816 | ₩43,839 | ₩44,454 | -0.03% | 59.9만 |
|---|
| 2026.01.12 | ₩44,160 | ₩44,655 | ₩43,665 | ₩44,227 | +0.15% | 98.5만 |
|---|
| 2026.01.09 | ₩44,160 | ₩44,816 | ₩43,785 | ₩44,481 | +0.73% | 66만 |
|---|
| 2026.01.08 | ₩42,554 | ₩44,468 | ₩42,554 | ₩44,187 | +3.84% | 63.4만 |
|---|
| 2026.01.07 | ₩43,932 | ₩44,120 | ₩42,849 | ₩43,156 | -1.77% | 88.5만 |
|---|
| 2026.01.06 | ₩43,317 | ₩44,321 | ₩43,277 | ₩43,892 | +1.33% | 124만 |
|---|
| 2026.01.05 | ₩40,721 | ₩43,344 | ₩40,574 | ₩42,956 | +5.49% | 104.4만 |
|---|
| 2026.01.02 | ₩40,159 | ₩41,109 | ₩39,864 | ₩40,962 | +2.00% | 64.8만 |
|---|
| 2025.12.31 | ₩40,707 | ₩40,707 | ₩40,132 | ₩40,159 | -1.35% | 55.4만 |
|---|
| 2025.12.30 | ₩40,868 | ₩41,176 | ₩40,386 | ₩40,574 | -0.72% | 50.2만 |
|---|
| 2025.12.29 | ₩40,922 | ₩41,109 | ₩40,560 | ₩41,069 | +0.36% | 91.6만 |
|---|
| 2025.12.26 | ₩40,654 | ₩41,109 | ₩40,587 | ₩40,895 | +0.59% | 60.9만 |
|---|
| 2025.12.24 | ₩40,681 | ₩41,096 | ₩40,667 | ₩40,922 | +0.59% | 21.7만 |
|---|
| 2025.12.23 | ₩40,788 | ₩41,189 | ₩40,587 | ₩40,801 | +0.03% | 60.9만 |
|---|
| 2025.12.22 | ₩40,493 | ₩41,296 | ₩40,480 | ₩40,814 | +0.79% | 91.5만 |
|---|
| 2025.12.19 | ₩41,136 | ₩41,457 | ₩39,650 | ₩40,533 | -1.46% | 186.4만 |
|---|
| 2025.12.18 | ₩41,229 | ₩42,126 | ₩41,002 | ₩41,537 | +0.75% | 91.7만 |
|---|
| 2025.12.17 | ₩40,520 | ₩41,336 | ₩40,467 | ₩40,868 | +0.86% | 87.3만 |
|---|
| 2025.12.16 | ₩41,176 | ₩41,818 | ₩40,373 | ₩40,707 | -1.14% | 114.7만 |
|---|
| 2025.12.15 | ₩41,176 | ₩41,350 | ₩40,574 | ₩41,055 | -0.29% | 84.5만 |
|---|
| 2025.12.12 | ₩41,336 | ₩41,818 | ₩40,507 | ₩41,082 | -0.62% | 80.9만 |
|---|
| 2025.12.11 | ₩40,346 | ₩41,604 | ₩40,346 | ₩41,029 | +1.69% | 87.3만 |
|---|
| 2025.12.10 | ₩38,901 | ₩40,293 | ₩38,807 | ₩40,025 | +2.89% | 131.9만 |
|---|
| 2025.12.09 | ₩38,981 | ₩39,945 | ₩38,807 | ₩38,981 | 0.00% | 77.7만 |
|---|
| 2025.12.08 | ₩39,905 | ₩40,493 | ₩39,128 | ₩39,209 | -1.74% | 127.3만 |
|---|
| 2025.12.05 | ₩38,379 | ₩39,610 | ₩38,379 | ₩39,570 | +3.10% | 90.1만 |
|---|
| 2025.12.04 | ₩38,633 | ₩39,209 | ₩38,352 | ₩38,526 | -0.28% | 136.4만 |
|---|
| 2025.12.03 | ₩36,452 | ₩39,222 | ₩36,452 | ₩38,526 | +5.69% | 188.4만 |
|---|
| 2025.12.02 | ₩34,873 | ₩36,653 | ₩34,204 | ₩36,372 | +4.30% | 158.3만 |
|---|
| 2025.12.01 | ₩33,762 | ₩35,100 | ₩33,762 | ₩34,538 | +2.30% | 80.6만 |
|---|
| 2025.11.28 | ₩34,164 | ₩34,298 | ₩33,802 | ₩34,204 | +0.12% | 38.4만 |
|---|
| 2025.11.26 | ₩33,428 | ₩34,458 | ₩33,428 | ₩34,177 | +2.24% | 84.6만 |
|---|
| 2025.11.25 | ₩33,107 | ₩34,177 | ₩32,839 | ₩33,722 | +1.86% | 64.1만 |
|---|
| 2025.11.24 | ₩33,321 | ₩33,321 | ₩32,384 | ₩32,812 | -1.53% | 94만 |
|---|
| 2025.11.21 | ₩31,032 | ₩33,053 | ₩30,858 | ₩32,799 | +5.69% | 118.2만 |
|---|
| 2025.11.20 | ₩31,180 | ₩31,902 | ₩30,952 | ₩30,979 | -0.64% | 107.6만 |
|---|
| 2025.11.19 | ₩31,916 | ₩31,929 | ₩30,965 | ₩31,139 | -2.43% | 54.1만 |
|---|
| 2025.11.18 | ₩31,594 | ₩32,170 | ₩31,193 | ₩31,795 | +0.64% | 67.6만 |
|---|
| 2025.11.17 | ₩32,571 | ₩32,665 | ₩31,635 | ₩31,675 | -2.75% | 63.9만 |
|---|
| 2025.11.14 | ₩32,919 | ₩33,187 | ₩32,183 | ₩32,585 | -1.02% | 61.7만 |
|---|
| 2025.11.13 | ₩33,455 | ₩34,043 | ₩32,799 | ₩32,973 | -1.44% | 69.6만 |
|---|
| 2025.11.12 | ₩33,254 | ₩33,990 | ₩33,173 | ₩33,655 | +1.21% | 127.2만 |
|---|
| 2025.11.11 | ₩34,110 | ₩34,110 | ₩32,464 | ₩33,214 | -2.63% | 96.4만 |
|---|
| 2025.11.10 | ₩35,127 | ₩35,127 | ₩33,762 | ₩33,923 | -3.43% | 112만 |
|---|
| 2025.11.07 | ₩34,057 | ₩35,141 | ₩33,990 | ₩35,060 | +2.95% | 99.4만 |
|---|
| 2025.11.06 | ₩35,408 | ₩35,489 | ₩34,204 | ₩34,244 | -3.29% | 77.3만 |
|---|
| 2025.11.05 | ₩35,315 | ₩35,877 | ₩34,726 | ₩35,649 | +0.95% | 121.2만 |
|---|
| 2025.11.04 | ₩34,351 | ₩35,194 | ₩34,164 | ₩35,181 | +2.42% | 102.9만 |
|---|
| 2025.11.03 | ₩34,726 | ₩35,020 | ₩33,695 | ₩34,378 | -1.00% | 153.1만 |
|---|
| 2025.10.31 | ₩31,916 | ₩35,208 | ₩31,447 | ₩35,060 | +9.85% | 247.8만 |
|---|
| 2025.10.30 | ₩36,104 | ₩36,104 | ₩33,722 | ₩33,976 | -5.89% | 336.8만 |
|---|
| 2025.10.29 | ₩36,412 | ₩36,800 | ₩35,529 | ₩35,984 | -1.18% | 346.8만 |
|---|
| 2025.10.28 | ₩37,121 | ₩37,121 | ₩36,278 | ₩36,465 | -1.77% | 101.9만 |
|---|
| 2025.10.27 | ₩37,001 | ₩37,362 | ₩36,599 | ₩36,760 | -0.65% | 72만 |
|---|
| 2025.10.24 | ₩36,720 | ₩37,081 | ₩36,318 | ₩37,041 | +0.87% | 88.1만 |
|---|
| 2025.10.23 | ₩37,656 | ₩37,656 | ₩36,051 | ₩36,613 | -2.77% | 125.6만 |
|---|
| 2025.10.22 | ₩38,392 | ₩38,740 | ₩37,884 | ₩37,937 | -1.19% | 142.9만 |
|---|
| 2025.10.21 | ₩37,737 | ₩39,048 | ₩37,482 | ₩38,580 | +2.23% | 172.6만 |
|---|
| 2025.10.20 | ₩37,375 | ₩38,098 | ₩37,268 | ₩37,804 | +1.15% | 167.6만 |
|---|
| 2025.10.17 | ₩37,268 | ₩37,429 | ₩36,358 | ₩37,255 | -0.04% | 350.5만 |
|---|
| 2025.10.16 | ₩36,666 | ₩37,389 | ₩36,265 | ₩37,215 | +1.50% | 181.2만 |
|---|
| 2025.10.15 | ₩34,699 | ₩35,689 | ₩34,632 | ₩35,167 | +1.35% | 143.5만 |
|---|
| 2025.10.14 | ₩34,846 | ₩35,850 | ₩34,779 | ₩35,515 | +1.92% | 116.1만 |
|---|
| 2025.10.13 | ₩35,729 | ₩36,117 | ₩34,699 | ₩35,341 | -1.09% | 143.5만 |
|---|
| 2025.10.10 | ₩37,482 | ₩37,924 | ₩35,422 | ₩35,502 | -5.28% | 91.1만 |
|---|