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 | ₩44,121 | ₩44,416 | ₩43,759 | ₩43,853 | -0.61% | 69만 |
| 2026.10.08 | ₩43,638 | ₩44,403 | ₩43,464 | ₩44,255 | +1.41% | 103.4만 |
| 2026.10.07 | ₩43,384 | ₩43,933 | ₩42,995 | ₩43,370 | -0.03% | 64만 |
| 2026.10.06 | ₩45,543 | ₩45,677 | ₩43,840 | ₩44,001 | -3.39% | 92.8만 |
| 2026.10.05 | ₩46,696 | ₩47,179 | ₩45,140 | ₩45,798 | -1.92% | 78.6만 |
| 2026.10.02 | ₩46,589 | ₩47,756 | ₩46,388 | ₩47,407 | +1.76% | 63.9만 |
| 2026.10.01 | ₩45,570 | ₩46,093 | ₩44,979 | ₩45,999 | +0.94% | 68.7만 |
| 2026.09.30 | ₩46,052 | ₩46,240 | ₩45,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,570 |
| -1.05% |
| 79.8만 |
| 2026.09.29 | ₩44,966 | ₩45,811 | ₩44,577 | ₩45,663 | +1.55% | 51.1만 |
|---|
| 2026.09.28 | ₩44,054 | ₩45,073 | ₩43,880 | ₩44,966 | +2.07% | 65.8만 |
|---|
| 2026.09.25 | ₩44,912 | ₩45,529 | ₩43,692 | ₩44,108 | -1.79% | 99.2만 |
|---|
| 2026.09.24 | ₩46,213 | ₩46,629 | ₩44,765 | ₩44,899 | -2.84% | 118.3만 |
|---|
| 2026.09.23 | ₩46,508 | ₩47,340 | ₩45,650 | ₩46,146 | -0.78% | 98.2만 |
|---|
| 2026.09.22 | ₩47,487 | ₩47,930 | ₩45,918 | ₩46,656 | -1.75% | 85.6만 |
|---|
| 2026.09.21 | ₩48,118 | ₩48,426 | ₩46,012 | ₩46,964 | -2.40% | 85.5만 |
|---|
| 2026.09.18 | ₩47,823 | ₩48,252 | ₩47,206 | ₩47,836 | +0.03% | 123.9만 |
|---|
| 2026.09.17 | ₩48,721 | ₩49,030 | ₩48,158 | ₩48,158 | -1.16% | 77.8만 |
|---|
| 2026.09.16 | ₩48,332 | ₩49,123 | ₩47,648 | ₩48,064 | -0.55% | 133.4만 |
|---|
| 2026.09.15 | ₩50,384 | ₩51,014 | ₩49,861 | ₩50,371 | -0.03% | 75.4만 |
|---|
| 2026.09.14 | ₩49,593 | ₩50,532 | ₩49,083 | ₩50,397 | +1.62% | 82.9만 |
|---|
| 2026.09.11 | ₩52,248 | ₩52,838 | ₩49,030 | ₩49,995 | -4.31% | 115만 |
|---|
| 2026.09.10 | ₩52,007 | ₩52,329 | ₩51,175 | ₩51,752 | -0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩53,053 | ₩53,670 | ₩51,645 | ₩52,154 | -1.69% | 77.6만 |
|---|
| 2026.09.08 | ₩53,603 | ₩54,300 | ₩52,959 | ₩53,401 | -0.38% | 61.6만 |
|---|
| 2026.09.04 | ₩51,470 | ₩53,790 | ₩51,229 | ₩53,696 | +4.33% | 58.5만 |
|---|
| 2026.09.03 | ₩50,894 | ₩52,127 | ₩49,713 | ₩51,631 | +1.45% | 76.9만 |
|---|
| 2026.09.02 | ₩50,746 | ₩51,618 | ₩50,169 | ₩50,800 | +0.11% | 57.8만 |
|---|
| 2026.09.01 | ₩52,181 | ₩52,758 | ₩49,955 | ₩50,746 | -2.75% | 64.8만 |
|---|
| 2026.08.31 | ₩51,792 | ₩52,624 | ₩51,296 | ₩52,543 | +1.45% | 66.4만 |
|---|
| 2026.08.28 | ₩52,516 | ₩52,798 | ₩50,813 | ₩51,524 | -1.89% | 74.6만 |
|---|
| 2026.08.27 | ₩51,631 | ₩51,886 | ₩51,095 | ₩51,671 | +0.08% | 75.6만 |
|---|
| 2026.08.26 | ₩50,371 | ₩52,261 | ₩49,392 | ₩52,154 | +3.54% | 152.6만 |
|---|
| 2026.08.25 | ₩51,443 | ₩51,443 | ₩50,009 | ₩50,478 | -1.88% | 58.5만 |
|---|
| 2026.08.24 | ₩52,034 | ₩52,597 | ₩49,807 | ₩50,518 | -2.91% | 104.1만 |
|---|
| 2026.08.21 | ₩51,779 | ₩52,342 | ₩51,095 | ₩52,141 | +0.70% | 50.4만 |
|---|
| 2026.08.20 | ₩50,236 | ₩51,108 | ₩50,009 | ₩51,028 | +1.58% | 65.1만 |
|---|
| 2026.08.19 | ₩51,859 | ₩52,302 | ₩50,464 | ₩50,907 | -1.84% | 89.6만 |
|---|
| 2026.08.18 | ₩52,127 | ₩52,141 | ₩50,961 | ₩51,537 | -1.13% | 100.6만 |
|---|
| 2026.08.17 | ₩51,980 | ₩52,972 | ₩51,966 | ₩52,449 | +0.90% | 89.3만 |
|---|
| 2026.08.14 | ₩51,363 | ₩52,677 | ₩51,108 | ₩52,141 | +1.51% | 69.5만 |
|---|
| 2026.08.13 | ₩51,256 | ₩51,993 | ₩50,827 | ₩51,618 | +0.71% | 83.1만 |
|---|
| 2026.08.12 | ₩49,070 | ₩51,108 | ₩48,748 | ₩50,759 | +3.44% | 84.6만 |
|---|
| 2026.08.11 | ₩49,204 | ₩49,620 | ₩47,756 | ₩48,855 | -0.71% | 125.4만 |
|---|
| 2026.08.10 | ₩50,438 | ₩51,376 | ₩49,137 | ₩49,190 | -2.47% | 92.8만 |
|---|
| 2026.08.07 | ₩49,874 | ₩51,028 | ₩49,392 | ₩50,304 | +0.86% | 59.8만 |
|---|
| 2026.08.06 | ₩50,840 | ₩51,296 | ₩49,418 | ₩49,445 | -2.74% | 68.4만 |
|---|
| 2026.08.05 | ₩50,894 | ₩52,060 | ₩50,652 | ₩50,719 | -0.34% | 76.2만 |
|---|
| 2026.08.04 | ₩50,639 | ₩51,484 | ₩50,196 | ₩51,376 | +1.46% | 158.6만 |
|---|
| 2026.08.03 | ₩49,901 | ₩50,867 | ₩49,150 | ₩49,794 | -0.21% | 115.1만 |
|---|
| 2026.07.31 | ₩49,982 | ₩51,779 | ₩49,781 | ₩50,183 | +0.40% | 166.7만 |
|---|
| 2026.07.30 | ₩50,129 | ₩50,344 | ₩48,144 | ₩49,459 | -1.34% | 211.3만 |
|---|
| 2026.07.29 | ₩49,888 | ₩50,411 | ₩47,930 | ₩49,150 | -1.48% | 316.8만 |
|---|
| 2026.07.28 | ₩53,696 | ₩53,696 | ₩51,095 | ₩51,376 | -4.32% | 281.7만 |
|---|
| 2026.07.27 | ₩56,888 | ₩57,170 | ₩53,522 | ₩54,219 | -4.69% | 145.9만 |
|---|
| 2026.07.24 | ₩58,591 | ₩59,128 | ₩56,714 | ₩56,888 | -2.91% | 160.3만 |
|---|
| 2026.07.23 | ₩61,837 | ₩62,185 | ₩58,779 | ₩58,886 | -4.77% | 199.2만 |
|---|
| 2026.07.22 | ₩63,044 | ₩63,406 | ₩61,327 | ₩61,448 | -2.53% | 96.7만 |
|---|
| 2026.07.21 | ₩62,105 | ₩63,687 | ₩61,139 | ₩63,419 | +2.12% | 151.5만 |
|---|
| 2026.07.20 | ₩61,703 | ₩62,856 | ₩60,496 | ₩62,105 | +0.65% | 176.5만 |
|---|
| 2026.07.17 | ₩60,509 | ₩61,984 | ₩60,482 | ₩61,743 | +2.04% | 162.5만 |
|---|
| 2026.07.16 | ₩59,396 | ₩61,917 | ₩59,262 | ₩61,676 | +3.84% | 95.7만 |
|---|
| 2026.07.15 | ₩60,080 | ₩60,683 | ₩58,377 | ₩58,484 | -2.66% | 83만 |
|---|
| 2026.07.14 | ₩59,825 | ₩60,174 | ₩59,128 | ₩60,080 | +0.43% | 69.2만 |
|---|
| 2026.07.13 | ₩58,927 | ₩59,678 | ₩58,497 | ₩59,128 | +0.34% | 78.9만 |
|---|
| 2026.07.10 | ₩60,362 | ₩60,616 | ₩58,296 | ₩58,806 | -2.58% | 61.4만 |
|---|
| 2026.07.09 | ₩58,323 | ₩60,549 | ₩58,323 | ₩60,053 | +2.97% | 109.6만 |
|---|
| 2026.07.08 | ₩58,296 | ₩58,873 | ₩56,218 | ₩57,881 | -0.71% | 108.4만 |
|---|
| 2026.07.07 | ₩57,693 | ₩58,900 | ₩57,291 | ₩58,095 | +0.70% | 84만 |
|---|
| 2026.07.06 | ₩58,430 | ₩58,967 | ₩57,049 | ₩57,653 | -1.33% | 59.5만 |
|---|
| 2026.07.02 | ₩58,766 | ₩59,074 | ₩56,969 | ₩57,934 | -1.41% | 63.9만 |
|---|
| 2026.07.01 | ₩59,342 | ₩59,704 | ₩57,492 | ₩58,766 | -0.97% | 112.9만 |
|---|
| 2026.06.30 | ₩58,310 | ₩58,886 | ₩57,089 | ₩58,484 | +0.30% | 85.1만 |
|---|
| 2026.06.29 | ₩56,499 | ₩58,685 | ₩56,472 | ₩58,645 | +3.80% | 89.1만 |
|---|
| 2026.06.26 | ₩56,312 | ₩57,800 | ₩56,204 | ₩57,358 | +1.86% | 336.2만 |
|---|
| 2026.06.25 | ₩55,319 | ₩56,942 | ₩55,319 | ₩56,593 | +2.30% | 107.9만 |
|---|
| 2026.06.24 | ₩54,970 | ₩56,003 | ₩54,622 | ₩54,970 | 0.00% | 91.5만 |
|---|
| 2026.06.23 | ₩55,748 | ₩55,775 | ₩54,689 | ₩55,024 | -1.30% | 96.2만 |
|---|
| 2026.06.22 | ₩54,072 | ₩55,279 | ₩53,884 | ₩54,796 | +1.34% | 73.6만 |
|---|
| 2026.06.18 | ₩54,166 | ₩54,984 | ₩53,831 | ₩54,568 | +0.74% | 137.7만 |
|---|
| 2026.06.17 | ₩56,486 | ₩56,486 | ₩53,214 | ₩53,482 | -5.32% | 122.5만 |
|---|
| 2026.06.16 | ₩57,867 | ₩58,819 | ₩55,869 | ₩56,486 | -2.39% | 119.2만 |
|---|
| 2026.06.15 | ₩59,289 | ₩59,289 | ₩57,304 | ₩57,760 | -2.58% | 69.9만 |
|---|
| 2026.06.12 | ₩59,141 | ₩60,080 | ₩58,202 | ₩58,953 | -0.32% | 73만 |
|---|
| 2026.06.11 | ₩57,237 | ₩58,886 | ₩57,076 | ₩58,793 | +2.72% | 69.2만 |
|---|
| 2026.06.10 | ₩56,767 | ₩58,001 | ₩55,131 | ₩57,331 | +0.99% | 127.2만 |
|---|
| 2026.06.09 | ₩60,013 | ₩60,710 | ₩56,982 | ₩58,337 | -2.79% | 119.4만 |
|---|
| 2026.06.08 | ₩58,685 | ₩60,013 | ₩57,974 | ₩59,691 | +1.71% | 104.4만 |
|---|
| 2026.06.05 | ₩58,296 | ₩59,208 | ₩57,760 | ₩58,283 | -0.02% | 74만 |
|---|
| 2026.06.04 | ₩58,417 | ₩58,618 | ₩57,773 | ₩57,974 | -0.76% | 56.7만 |
|---|
| 2026.06.03 | ₩57,626 | ₩58,229 | ₩57,183 | ₩57,706 | +0.14% | 56.1만 |
|---|
| 2026.06.02 | ₩57,599 | ₩58,028 | ₩56,177 | ₩57,653 | +0.09% | 79만 |
|---|
| 2026.06.01 | ₩55,668 | ₩57,063 | ₩54,863 | ₩57,022 | +2.43% | 98.9만 |
|---|
| 2026.05.29 | ₩55,064 | ₩56,338 | ₩54,421 | ₩55,668 | +1.10% | 134.9만 |
|---|
| 2026.05.28 | ₩54,461 | ₩55,802 | ₩54,018 | ₩55,681 | +2.24% | 70.1만 |
|---|
| 2026.05.27 | ₩54,984 | ₩55,641 | ₩54,327 | ₩54,877 | -0.20% | 102.8만 |
|---|
| 2026.05.26 | ₩54,139 | ₩55,198 | ₩53,589 | ₩54,662 | +0.97% | 168.9만 |
|---|
| 2026.05.22 | ₩53,643 | ₩53,790 | ₩52,704 | ₩53,361 | -0.52% | 80.4만 |
|---|
| 2026.05.21 | ₩53,468 | ₩53,763 | ₩52,369 | ₩53,401 | -0.13% | 147만 |
|---|
| 2026.05.20 | ₩51,055 | ₩53,643 | ₩50,920 | ₩53,603 | +4.99% | 120.5만 |
|---|
| 2026.05.19 | ₩50,652 | ₩51,873 | ₩49,472 | ₩50,652 | 0.00% | 95.2만 |
|---|
| 2026.05.18 | ₩50,009 | ₩51,430 | ₩49,526 | ₩50,773 | +1.53% | 100.9만 |
|---|
| 2026.05.15 | ₩49,821 | ₩50,532 | ₩49,083 | ₩50,035 | +0.43% | 101.5만 |
|---|
| 2026.05.14 | ₩46,736 | ₩50,800 | ₩45,730 | ₩49,821 | +6.60% | 243.3만 |
|---|
| 2026.05.13 | ₩45,784 | ₩46,683 | ₩45,757 | ₩46,374 | +1.29% | 69.2만 |
|---|
| 2026.05.12 | ₩47,528 | ₩47,528 | ₩44,684 | ₩45,757 | -3.72% | 120.3만 |
|---|
| 2026.05.11 | ₩48,802 | ₩48,976 | ₩46,951 | ₩47,487 | -2.69% | 76.1만 |
|---|
| 2026.05.08 | ₩48,708 | ₩49,432 | ₩48,051 | ₩48,842 | +0.28% | 99.8만 |
|---|
| 2026.05.07 | ₩48,855 | ₩49,190 | ₩48,386 | ₩48,788 | -0.14% | 126.8만 |
|---|
| 2026.05.06 | ₩46,978 | ₩49,204 | ₩46,978 | ₩48,815 | +3.91% | 156.6만 |
|---|
| 2026.05.05 | ₩46,186 | ₩47,420 | ₩46,066 | ₩46,495 | +0.67% | 129.8만 |
|---|
| 2026.05.04 | ₩47,434 | ₩47,729 | ₩45,851 | ₩46,119 | -2.77% | 143.8만 |
|---|
| 2026.05.01 | ₩50,022 | ₩50,129 | ₩47,983 | ₩48,158 | -3.73% | 128.7만 |
|---|
| 2026.04.30 | ₩48,238 | ₩49,579 | ₩47,769 | ₩49,445 | +2.50% | 170.9만 |
|---|
| 2026.04.29 | ₩51,578 | ₩51,578 | ₩48,144 | ₩48,802 | -5.38% | 224.5만 |
|---|
| 2026.04.28 | ₩46,079 | ₩46,575 | ₩45,355 | ₩46,133 | +0.12% | 105.9만 |
|---|
| 2026.04.27 | ₩45,395 | ₩46,119 | ₩45,234 | ₩45,784 | +0.86% | 89.5만 |
|---|
| 2026.04.24 | ₩45,462 | ₩46,039 | ₩44,966 | ₩45,368 | -0.21% | 69.7만 |
|---|
| 2026.04.23 | ₩45,033 | ₩46,093 | ₩44,698 | ₩45,476 | +0.98% | 92.4만 |
|---|
| 2026.04.22 | ₩45,570 | ₩45,878 | ₩44,269 | ₩44,564 | -2.21% | 60.6만 |
|---|
| 2026.04.21 | ₩45,020 | ₩46,026 | ₩44,564 | ₩44,926 | -0.21% | 64.7만 |
|---|
| 2026.04.20 | ₩43,410 | ₩45,140 | ₩43,303 | ₩44,926 | +3.49% | 59.6만 |
|---|
| 2026.04.17 | ₩44,228 | ₩44,752 | ₩43,290 | ₩43,692 | -1.21% | 152.8만 |
|---|
| 2026.04.16 | ₩41,506 | ₩43,786 | ₩41,506 | ₩43,571 | +4.98% | 99.1만 |
|---|
| 2026.04.15 | ₩42,177 | ₩42,539 | ₩41,157 | ₩41,345 | -1.97% | 103.4만 |
|---|
| 2026.04.14 | ₩42,606 | ₩43,585 | ₩42,123 | ₩42,592 | -0.03% | 106만 |
|---|
| 2026.04.13 | ₩43,142 | ₩43,410 | ₩41,654 | ₩42,646 | -1.15% | 103.4만 |
|---|
| 2026.04.10 | ₩42,606 | ₩43,585 | ₩42,525 | ₩43,397 | +1.86% | 99.8만 |
|---|
| 2026.04.09 | ₩42,324 | ₩42,954 | ₩42,096 | ₩42,445 | +0.29% | 91.2만 |
|---|
| 2026.04.08 | ₩43,290 | ₩44,188 | ₩42,592 | ₩42,619 | -1.55% | 100.2만 |
|---|
| 2026.04.07 | ₩41,573 | ₩42,311 | ₩41,037 | ₩41,372 | -0.48% | 87.6만 |
|---|
| 2026.04.06 | ₩40,755 | ₩41,935 | ₩40,380 | ₩41,560 | +1.97% | 69.9만 |
|---|
| 2026.04.02 | ₩38,971 | ₩40,943 | ₩38,918 | ₩40,849 | +4.82% | 73.5만 |
|---|
| 2026.04.01 | ₩40,044 | ₩40,876 | ₩39,320 | ₩39,816 | -0.57% | 69만 |
|---|
| 2026.03.31 | ₩38,985 | ₩40,085 | ₩38,408 | ₩39,441 | +1.17% | 106.1만 |
|---|
| 2026.03.30 | ₩38,623 | ₩38,971 | ₩38,060 | ₩38,408 | -0.56% | 96.2만 |
|---|
| 2026.03.27 | ₩38,140 | ₩38,609 | ₩37,818 | ₩38,355 | +0.56% | 56.3만 |
|---|
| 2026.03.26 | ₩38,220 | ₩39,119 | ₩38,194 | ₩38,676 | +1.19% | 85.2만 |
|---|
| 2026.03.25 | ₩39,334 | ₩39,414 | ₩38,274 | ₩39,079 | -0.65% | 83.9만 |
|---|
| 2026.03.24 | ₩37,215 | ₩39,521 | ₩36,812 | ₩38,717 | +4.04% | 133.3만 |
|---|
| 2026.03.23 | ₩37,791 | ₩38,757 | ₩37,335 | ₩37,590 | -0.53% | 82.3만 |
|---|
| 2026.03.20 | ₩36,665 | ₩36,759 | ₩35,887 | ₩36,437 | -0.62% | 166.6만 |
|---|
| 2026.03.19 | ₩36,075 | ₩36,625 | ₩35,699 | ₩36,423 | +0.97% | 96.9만 |
|---|
| 2026.03.18 | ₩36,209 | ₩37,148 | ₩36,061 | ₩36,423 | +0.59% | 104.6만 |
|---|
| 2026.03.17 | ₩37,242 | ₩37,577 | ₩36,102 | ₩36,638 | -1.62% | 92.6만 |
|---|
| 2026.03.16 | ₩37,537 | ₩37,657 | ₩36,316 | ₩36,558 | -2.61% | 119.1만 |
|---|
| 2026.03.13 | ₩37,711 | ₩37,832 | ₩35,807 | ₩37,040 | -1.78% | 177.2만 |
|---|
| 2026.03.12 | ₩38,931 | ₩39,763 | ₩37,255 | ₩37,309 | -4.17% | 121.4만 |
|---|
| 2026.03.11 | ₩41,627 | ₩41,627 | ₩38,878 | ₩39,696 | -4.64% | 168.7만 |
|---|
| 2026.03.10 | ₩41,546 | ₩42,968 | ₩41,345 | ₩41,748 | +0.48% | 79.6만 |
|---|
| 2026.03.09 | ₩41,305 | ₩41,882 | ₩39,427 | ₩41,868 | +1.36% | 112만 |
|---|
| 2026.03.06 | ₩43,223 | ₩43,223 | ₩40,701 | ₩41,305 | -4.44% | 138.3만 |
|---|
| 2026.03.05 | ₩46,106 | ₩46,294 | ₩44,269 | ₩44,510 | -3.46% | 102.7만 |
|---|
| 2026.03.04 | ₩46,455 | ₩47,367 | ₩46,066 | ₩46,294 | -0.35% | 76.8만 |
|---|
| 2026.03.03 | ₩45,261 | ₩46,575 | ₩44,577 | ₩46,307 | +2.31% | 80.1만 |
|---|
| 2026.03.02 | ₩46,012 | ₩46,803 | ₩45,114 | ₩46,401 | +0.85% | 92.5만 |
|---|
| 2026.02.27 | ₩45,368 | ₩47,259 | ₩45,127 | ₩47,058 | +3.72% | 134.4만 |
|---|
| 2026.02.26 | ₩44,027 | ₩46,468 | ₩43,826 | ₩45,945 | +4.36% | 93.8만 |
|---|
| 2026.02.25 | ₩44,832 | ₩44,832 | ₩43,585 | ₩43,786 | -2.33% | 82.8만 |
|---|
| 2026.02.24 | ₩44,148 | ₩44,926 | ₩44,001 | ₩44,497 | +0.79% | 131.8만 |
|---|
| 2026.02.23 | ₩47,139 | ₩47,232 | ₩43,813 | ₩43,987 | -6.69% | 117만 |
|---|
| 2026.02.20 | ₩46,321 | ₩48,131 | ₩45,516 | ₩47,514 | +2.58% | 92.9만 |
|---|
| 2026.02.19 | ₩45,516 | ₩46,857 | ₩44,698 | ₩46,508 | +2.18% | 99.1만 |
|---|
| 2026.02.18 | ₩45,422 | ₩45,730 | ₩44,778 | ₩45,516 | +0.21% | 93만 |
|---|
| 2026.02.17 | ₩44,926 | ₩45,543 | ₩44,483 | ₩45,248 | +0.72% | 103.4만 |
|---|
| 2026.02.13 | ₩43,880 | ₩45,422 | ₩43,652 | ₩44,537 | +1.50% | 122.4만 |
|---|
| 2026.02.12 | ₩46,951 | ₩47,541 | ₩41,667 | ₩43,732 | -6.86% | 276.9만 |
|---|
| 2026.02.11 | ₩46,924 | ₩48,641 | ₩45,945 | ₩46,200 | -1.54% | 115.9만 |
|---|
| 2026.02.10 | ₩47,648 | ₩48,520 | ₩46,777 | ₩46,830 | -1.72% | 121만 |
|---|
| 2026.02.09 | ₩47,353 | ₩47,890 | ₩45,905 | ₩47,702 | +0.74% | 213.2만 |
|---|
| 2026.02.06 | ₩46,133 | ₩48,708 | ₩44,497 | ₩46,616 | +1.05% | 291.6만 |
|---|
| 2026.02.05 | ₩50,706 | ₩51,564 | ₩50,330 | ₩50,786 | +0.16% | 204.1만 |
|---|
| 2026.02.04 | ₩50,357 | ₩51,484 | ₩49,928 | ₩50,733 | +0.75% | 238.2만 |
|---|
| 2026.02.03 | ₩48,319 | ₩50,397 | ₩48,319 | ₩49,861 | +3.19% | 184.6만 |
|---|
| 2026.02.02 | ₩45,932 | ₩48,949 | ₩45,891 | ₩48,788 | +6.22% | 141.7만 |
|---|
| 2026.01.30 | ₩45,047 | ₩46,468 | ₩44,363 | ₩45,932 | +1.96% | 137.6만 |
|---|
| 2026.01.29 | ₩47,005 | ₩48,131 | ₩45,999 | ₩46,455 | -1.17% | 156.2만 |
|---|
| 2026.01.28 | ₩45,047 | ₩47,152 | ₩44,604 | ₩46,039 | +2.20% | 176.3만 |
|---|
| 2026.01.27 | ₩44,591 | ₩44,912 | ₩44,161 | ₩44,269 | -0.72% | 69.2만 |
|---|
| 2026.01.26 | ₩45,221 | ₩45,610 | ₩44,228 | ₩44,778 | -0.98% | 65.2만 |
|---|
| 2026.01.23 | ₩46,468 | ₩46,642 | ₩45,328 | ₩45,382 | -2.34% | 110만 |
|---|
| 2026.01.22 | ₩45,529 | ₩46,522 | ₩45,181 | ₩46,468 | +2.06% | 129.1만 |
|---|
| 2026.01.21 | ₩43,598 | ₩46,066 | ₩43,598 | ₩45,503 | +4.37% | 118만 |
|---|
| 2026.01.20 | ₩43,424 | ₩44,108 | ₩42,887 | ₩43,223 | -0.46% | 97.5만 |
|---|
| 2026.01.16 | ₩44,403 | ₩45,087 | ₩44,041 | ₩44,443 | +0.09% | 287.4만 |
|---|
| 2026.01.15 | ₩44,591 | ₩45,194 | ₩44,282 | ₩44,979 | +0.87% | 122만 |
|---|
| 2026.01.14 | ₩44,403 | ₩44,993 | ₩43,907 | ₩44,376 | -0.06% | 117.8만 |
|---|
| 2026.01.13 | ₩44,564 | ₩44,912 | ₩43,933 | ₩44,550 | -0.03% | 59.9만 |
|---|
| 2026.01.12 | ₩44,255 | ₩44,752 | ₩43,759 | ₩44,322 | +0.15% | 98.5만 |
|---|
| 2026.01.09 | ₩44,255 | ₩44,912 | ₩43,880 | ₩44,577 | +0.73% | 66만 |
|---|
| 2026.01.08 | ₩42,646 | ₩44,564 | ₩42,646 | ₩44,282 | +3.84% | 63.4만 |
|---|
| 2026.01.07 | ₩44,027 | ₩44,215 | ₩42,941 | ₩43,250 | -1.77% | 88.5만 |
|---|
| 2026.01.06 | ₩43,410 | ₩44,416 | ₩43,370 | ₩43,987 | +1.33% | 124만 |
|---|
| 2026.01.05 | ₩40,809 | ₩43,437 | ₩40,661 | ₩43,048 | +5.49% | 104.4만 |
|---|
| 2026.01.02 | ₩40,246 | ₩41,198 | ₩39,950 | ₩41,050 | +2.00% | 64.8만 |
|---|
| 2025.12.31 | ₩40,795 | ₩40,795 | ₩40,219 | ₩40,246 | -1.35% | 55.4만 |
|---|
| 2025.12.30 | ₩40,956 | ₩41,265 | ₩40,473 | ₩40,661 | -0.72% | 50.2만 |
|---|
| 2025.12.29 | ₩41,010 | ₩41,198 | ₩40,648 | ₩41,157 | +0.36% | 91.6만 |
|---|
| 2025.12.26 | ₩40,742 | ₩41,198 | ₩40,675 | ₩40,983 | +0.59% | 60.9만 |
|---|
| 2025.12.24 | ₩40,769 | ₩41,184 | ₩40,755 | ₩41,010 | +0.59% | 21.7만 |
|---|
| 2025.12.23 | ₩40,876 | ₩41,278 | ₩40,675 | ₩40,889 | +0.03% | 60.9만 |
|---|
| 2025.12.22 | ₩40,581 | ₩41,385 | ₩40,567 | ₩40,903 | +0.79% | 91.5만 |
|---|
| 2025.12.19 | ₩41,224 | ₩41,546 | ₩39,736 | ₩40,621 | -1.46% | 186.4만 |
|---|
| 2025.12.18 | ₩41,318 | ₩42,217 | ₩41,090 | ₩41,627 | +0.75% | 91.7만 |
|---|
| 2025.12.17 | ₩40,608 | ₩41,426 | ₩40,554 | ₩40,956 | +0.86% | 87.3만 |
|---|
| 2025.12.16 | ₩41,265 | ₩41,908 | ₩40,460 | ₩40,795 | -1.14% | 114.7만 |
|---|
| 2025.12.15 | ₩41,265 | ₩41,439 | ₩40,661 | ₩41,144 | -0.29% | 84.5만 |
|---|
| 2025.12.12 | ₩41,426 | ₩41,908 | ₩40,594 | ₩41,171 | -0.62% | 80.9만 |
|---|
| 2025.12.11 | ₩40,433 | ₩41,694 | ₩40,433 | ₩41,117 | +1.69% | 87.3만 |
|---|
| 2025.12.10 | ₩38,985 | ₩40,380 | ₩38,891 | ₩40,111 | +2.89% | 131.9만 |
|---|
| 2025.12.09 | ₩39,065 | ₩40,031 | ₩38,891 | ₩39,065 | 0.00% | 77.7만 |
|---|
| 2025.12.08 | ₩39,991 | ₩40,581 | ₩39,213 | ₩39,293 | -1.74% | 127.3만 |
|---|
| 2025.12.05 | ₩38,462 | ₩39,696 | ₩38,462 | ₩39,655 | +3.10% | 90.1만 |
|---|
| 2025.12.04 | ₩38,717 | ₩39,293 | ₩38,435 | ₩38,609 | -0.28% | 136.4만 |
|---|
| 2025.12.03 | ₩36,531 | ₩39,307 | ₩36,531 | ₩38,609 | +5.69% | 188.4만 |
|---|
| 2025.12.02 | ₩34,948 | ₩36,732 | ₩34,278 | ₩36,450 | +4.30% | 158.3만 |
|---|
| 2025.12.01 | ₩33,835 | ₩35,176 | ₩33,835 | ₩34,613 | +2.30% | 80.6만 |
|---|
| 2025.11.28 | ₩34,238 | ₩34,372 | ₩33,875 | ₩34,278 | +0.12% | 38.4만 |
|---|
| 2025.11.26 | ₩33,500 | ₩34,533 | ₩33,500 | ₩34,251 | +2.24% | 84.6만 |
|---|
| 2025.11.25 | ₩33,178 | ₩34,251 | ₩32,910 | ₩33,795 | +1.86% | 64.1만 |
|---|
| 2025.11.24 | ₩33,393 | ₩33,393 | ₩32,454 | ₩32,883 | -1.53% | 94만 |
|---|
| 2025.11.21 | ₩31,099 | ₩33,124 | ₩30,925 | ₩32,870 | +5.69% | 118.2만 |
|---|
| 2025.11.20 | ₩31,247 | ₩31,971 | ₩31,019 | ₩31,046 | -0.64% | 107.6만 |
|---|
| 2025.11.19 | ₩31,985 | ₩31,998 | ₩31,032 | ₩31,207 | -2.43% | 54.1만 |
|---|
| 2025.11.18 | ₩31,663 | ₩32,239 | ₩31,260 | ₩31,864 | +0.64% | 67.6만 |
|---|
| 2025.11.17 | ₩32,642 | ₩32,736 | ₩31,703 | ₩31,743 | -2.75% | 63.9만 |
|---|
| 2025.11.14 | ₩32,990 | ₩33,259 | ₩32,253 | ₩32,655 | -1.02% | 61.7만 |
|---|
| 2025.11.13 | ₩33,527 | ₩34,117 | ₩32,870 | ₩33,044 | -1.44% | 69.6만 |
|---|
| 2025.11.12 | ₩33,326 | ₩34,063 | ₩33,245 | ₩33,728 | +1.21% | 127.2만 |
|---|
| 2025.11.11 | ₩34,184 | ₩34,184 | ₩32,534 | ₩33,285 | -2.63% | 96.4만 |
|---|
| 2025.11.10 | ₩35,203 | ₩35,203 | ₩33,835 | ₩33,996 | -3.43% | 112만 |
|---|
| 2025.11.07 | ₩34,130 | ₩35,216 | ₩34,063 | ₩35,136 | +2.95% | 99.4만 |
|---|
| 2025.11.06 | ₩35,485 | ₩35,565 | ₩34,278 | ₩34,318 | -3.29% | 77.3만 |
|---|
| 2025.11.05 | ₩35,391 | ₩35,954 | ₩34,801 | ₩35,726 | +0.95% | 121.2만 |
|---|
| 2025.11.04 | ₩34,425 | ₩35,270 | ₩34,238 | ₩35,257 | +2.42% | 102.9만 |
|---|
| 2025.11.03 | ₩34,801 | ₩35,096 | ₩33,768 | ₩34,452 | -1.00% | 153.1만 |
|---|
| 2025.10.31 | ₩31,985 | ₩35,284 | ₩31,515 | ₩35,136 | +9.85% | 247.8만 |
|---|
| 2025.10.30 | ₩36,182 | ₩36,182 | ₩33,795 | ₩34,050 | -5.89% | 336.8만 |
|---|
| 2025.10.29 | ₩36,491 | ₩36,879 | ₩35,605 | ₩36,061 | -1.18% | 346.8만 |
|---|
| 2025.10.28 | ₩37,201 | ₩37,201 | ₩36,356 | ₩36,544 | -1.77% | 101.9만 |
|---|
| 2025.10.27 | ₩37,081 | ₩37,443 | ₩36,678 | ₩36,839 | -0.65% | 72만 |
|---|
| 2025.10.24 | ₩36,799 | ₩37,161 | ₩36,397 | ₩37,121 | +0.87% | 88.1만 |
|---|
| 2025.10.23 | ₩37,738 | ₩37,738 | ₩36,128 | ₩36,692 | -2.77% | 125.6만 |
|---|
| 2025.10.22 | ₩38,475 | ₩38,824 | ₩37,966 | ₩38,019 | -1.19% | 142.9만 |
|---|
| 2025.10.21 | ₩37,818 | ₩39,132 | ₩37,563 | ₩38,663 | +2.23% | 172.6만 |
|---|
| 2025.10.20 | ₩37,456 | ₩38,180 | ₩37,349 | ₩37,885 | +1.15% | 167.6만 |
|---|
| 2025.10.17 | ₩37,349 | ₩37,510 | ₩36,437 | ₩37,335 | -0.04% | 350.5만 |
|---|
| 2025.10.16 | ₩36,745 | ₩37,469 | ₩36,343 | ₩37,295 | +1.50% | 181.2만 |
|---|
| 2025.10.15 | ₩34,774 | ₩35,766 | ₩34,707 | ₩35,243 | +1.35% | 143.5만 |
|---|
| 2025.10.14 | ₩34,921 | ₩35,927 | ₩34,854 | ₩35,592 | +1.92% | 116.1만 |
|---|
| 2025.10.13 | ₩35,807 | ₩36,195 | ₩34,774 | ₩35,418 | -1.09% | 143.5만 |
|---|
| 2025.10.10 | ₩37,563 | ₩38,006 | ₩35,498 | ₩35,579 | -5.28% | 91.1만 |
|---|