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 | ₩43,925 | ₩44,219 | ₩43,564 | ₩43,658 | -0.61% | 69만 |
| 2026.10.08 | ₩43,444 | ₩44,205 | ₩43,271 | ₩44,058 | +1.41% | 103.4만 |
| 2026.10.07 | ₩43,190 | ₩43,738 | ₩42,803 | ₩43,177 | -0.03% | 64만 |
| 2026.10.06 | ₩45,340 | ₩45,474 | ₩43,644 | ₩43,805 | -3.39% | 92.8만 |
| 2026.10.05 | ₩46,488 | ₩46,969 | ₩44,939 | ₩45,594 | -1.92% | 78.6만 |
| 2026.10.02 | ₩46,381 | ₩47,543 | ₩46,181 | ₩47,196 | +1.76% | 63.9만 |
| 2026.10.01 | ₩45,367 | ₩45,887 | ₩44,779 | ₩45,794 | +0.94% | 68.7만 |
| 2026.09.30 | ₩45,847 | ₩46,034 | ₩45,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,367 |
| -1.05% |
| 79.8만 |
| 2026.09.29 | ₩44,766 | ₩45,607 | ₩44,379 | ₩45,460 | +1.55% | 51.1만 |
|---|
| 2026.09.28 | ₩43,858 | ₩44,873 | ₩43,684 | ₩44,766 | +2.07% | 65.8만 |
|---|
| 2026.09.25 | ₩44,713 | ₩45,327 | ₩43,498 | ₩43,911 | -1.79% | 99.2만 |
|---|
| 2026.09.24 | ₩46,008 | ₩46,421 | ₩44,566 | ₩44,699 | -2.84% | 118.3만 |
|---|
| 2026.09.23 | ₩46,301 | ₩47,129 | ₩45,447 | ₩45,941 | -0.78% | 98.2만 |
|---|
| 2026.09.22 | ₩47,276 | ₩47,716 | ₩45,714 | ₩46,448 | -1.75% | 85.6만 |
|---|
| 2026.09.21 | ₩47,903 | ₩48,210 | ₩45,807 | ₩46,755 | -2.40% | 85.5만 |
|---|
| 2026.09.18 | ₩47,610 | ₩48,037 | ₩46,996 | ₩47,623 | +0.03% | 123.9만 |
|---|
| 2026.09.17 | ₩48,504 | ₩48,811 | ₩47,943 | ₩47,943 | -1.16% | 77.8만 |
|---|
| 2026.09.16 | ₩48,117 | ₩48,905 | ₩47,436 | ₩47,850 | -0.55% | 133.4만 |
|---|
| 2026.09.15 | ₩50,160 | ₩50,787 | ₩49,639 | ₩50,146 | -0.03% | 75.4만 |
|---|
| 2026.09.14 | ₩49,372 | ₩50,307 | ₩48,865 | ₩50,173 | +1.62% | 82.9만 |
|---|
| 2026.09.11 | ₩52,015 | ₩52,603 | ₩48,811 | ₩49,773 | -4.31% | 115만 |
|---|
| 2026.09.10 | ₩51,775 | ₩52,096 | ₩50,947 | ₩51,522 | -0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩52,817 | ₩53,431 | ₩51,415 | ₩51,922 | -1.69% | 77.6만 |
|---|
| 2026.09.08 | ₩53,364 | ₩54,058 | ₩52,723 | ₩53,164 | -0.38% | 61.6만 |
|---|
| 2026.09.04 | ₩51,241 | ₩53,551 | ₩51,001 | ₩53,457 | +4.33% | 58.5만 |
|---|
| 2026.09.03 | ₩50,667 | ₩51,895 | ₩49,492 | ₩51,401 | +1.45% | 76.9만 |
|---|
| 2026.09.02 | ₩50,520 | ₩51,388 | ₩49,946 | ₩50,574 | +0.11% | 57.8만 |
|---|
| 2026.09.01 | ₩51,949 | ₩52,523 | ₩49,732 | ₩50,520 | -2.75% | 64.8만 |
|---|
| 2026.08.31 | ₩51,562 | ₩52,389 | ₩51,068 | ₩52,309 | +1.45% | 66.4만 |
|---|
| 2026.08.28 | ₩52,283 | ₩52,563 | ₩50,587 | ₩51,295 | -1.89% | 74.6만 |
|---|
| 2026.08.27 | ₩51,401 | ₩51,655 | ₩50,867 | ₩51,441 | +0.08% | 75.6만 |
|---|
| 2026.08.26 | ₩50,146 | ₩52,029 | ₩49,172 | ₩51,922 | +3.54% | 152.6만 |
|---|
| 2026.08.25 | ₩51,214 | ₩51,214 | ₩49,786 | ₩50,253 | -1.88% | 58.5만 |
|---|
| 2026.08.24 | ₩51,802 | ₩52,363 | ₩49,586 | ₩50,293 | -2.91% | 104.1만 |
|---|
| 2026.08.21 | ₩51,548 | ₩52,109 | ₩50,867 | ₩51,909 | +0.70% | 50.4만 |
|---|
| 2026.08.20 | ₩50,013 | ₩50,881 | ₩49,786 | ₩50,801 | +1.58% | 65.1만 |
|---|
| 2026.08.19 | ₩51,628 | ₩52,069 | ₩50,240 | ₩50,680 | -1.84% | 89.6만 |
|---|
| 2026.08.18 | ₩51,895 | ₩51,909 | ₩50,734 | ₩51,308 | -1.13% | 100.6만 |
|---|
| 2026.08.17 | ₩51,748 | ₩52,736 | ₩51,735 | ₩52,216 | +0.90% | 89.3만 |
|---|
| 2026.08.14 | ₩51,134 | ₩52,443 | ₩50,881 | ₩51,909 | +1.51% | 69.5만 |
|---|
| 2026.08.13 | ₩51,028 | ₩51,762 | ₩50,600 | ₩51,388 | +0.71% | 83.1만 |
|---|
| 2026.08.12 | ₩48,851 | ₩50,881 | ₩48,531 | ₩50,534 | +3.44% | 84.6만 |
|---|
| 2026.08.11 | ₩48,985 | ₩49,399 | ₩47,543 | ₩48,638 | -0.71% | 125.4만 |
|---|
| 2026.08.10 | ₩50,213 | ₩51,148 | ₩48,918 | ₩48,971 | -2.47% | 92.8만 |
|---|
| 2026.08.07 | ₩49,652 | ₩50,801 | ₩49,172 | ₩50,080 | +0.86% | 59.8만 |
|---|
| 2026.08.06 | ₩50,614 | ₩51,068 | ₩49,198 | ₩49,225 | -2.74% | 68.4만 |
|---|
| 2026.08.05 | ₩50,667 | ₩51,829 | ₩50,427 | ₩50,493 | -0.34% | 76.2만 |
|---|
| 2026.08.04 | ₩50,413 | ₩51,254 | ₩49,973 | ₩51,148 | +1.46% | 158.6만 |
|---|
| 2026.08.03 | ₩49,679 | ₩50,640 | ₩48,931 | ₩49,572 | -0.21% | 115.1만 |
|---|
| 2026.07.31 | ₩49,759 | ₩51,548 | ₩49,559 | ₩49,959 | +0.40% | 166.7만 |
|---|
| 2026.07.30 | ₩49,906 | ₩50,120 | ₩47,930 | ₩49,238 | -1.34% | 211.3만 |
|---|
| 2026.07.29 | ₩49,666 | ₩50,186 | ₩47,716 | ₩48,931 | -1.48% | 316.8만 |
|---|
| 2026.07.28 | ₩53,457 | ₩53,457 | ₩50,867 | ₩51,148 | -4.32% | 281.7만 |
|---|
| 2026.07.27 | ₩56,635 | ₩56,915 | ₩53,284 | ₩53,978 | -4.69% | 145.9만 |
|---|
| 2026.07.24 | ₩58,331 | ₩58,865 | ₩56,461 | ₩56,635 | -2.91% | 160.3만 |
|---|
| 2026.07.23 | ₩61,561 | ₩61,909 | ₩58,517 | ₩58,624 | -4.77% | 199.2만 |
|---|
| 2026.07.22 | ₩62,763 | ₩63,124 | ₩61,054 | ₩61,174 | -2.53% | 96.7만 |
|---|
| 2026.07.21 | ₩61,828 | ₩63,404 | ₩60,867 | ₩63,137 | +2.12% | 151.5만 |
|---|
| 2026.07.20 | ₩61,428 | ₩62,576 | ₩60,226 | ₩61,828 | +0.65% | 176.5만 |
|---|
| 2026.07.17 | ₩60,240 | ₩61,708 | ₩60,213 | ₩61,468 | +2.04% | 162.5만 |
|---|
| 2026.07.16 | ₩59,132 | ₩61,642 | ₩58,998 | ₩61,401 | +3.84% | 95.7만 |
|---|
| 2026.07.15 | ₩59,812 | ₩60,413 | ₩58,117 | ₩58,224 | -2.66% | 83만 |
|---|
| 2026.07.14 | ₩59,559 | ₩59,906 | ₩58,865 | ₩59,812 | +0.43% | 69.2만 |
|---|
| 2026.07.13 | ₩58,664 | ₩59,412 | ₩58,237 | ₩58,865 | +0.34% | 78.9만 |
|---|
| 2026.07.10 | ₩60,093 | ₩60,347 | ₩58,037 | ₩58,544 | -2.58% | 61.4만 |
|---|
| 2026.07.09 | ₩58,064 | ₩60,280 | ₩58,064 | ₩59,786 | +2.97% | 109.6만 |
|---|
| 2026.07.08 | ₩58,037 | ₩58,611 | ₩55,967 | ₩57,623 | -0.71% | 108.4만 |
|---|
| 2026.07.07 | ₩57,436 | ₩58,638 | ₩57,035 | ₩57,837 | +0.70% | 84만 |
|---|
| 2026.07.06 | ₩58,170 | ₩58,704 | ₩56,795 | ₩57,396 | -1.33% | 59.5만 |
|---|
| 2026.07.02 | ₩58,504 | ₩58,811 | ₩56,715 | ₩57,676 | -1.41% | 63.9만 |
|---|
| 2026.07.01 | ₩59,078 | ₩59,439 | ₩57,236 | ₩58,504 | -0.97% | 112.9만 |
|---|
| 2026.06.30 | ₩58,050 | ₩58,624 | ₩56,835 | ₩58,224 | +0.30% | 85.1만 |
|---|
| 2026.06.29 | ₩56,248 | ₩58,424 | ₩56,221 | ₩58,384 | +3.80% | 89.1만 |
|---|
| 2026.06.26 | ₩56,061 | ₩57,543 | ₩55,954 | ₩57,102 | +1.86% | 336.2만 |
|---|
| 2026.06.25 | ₩55,073 | ₩56,688 | ₩55,073 | ₩56,341 | +2.30% | 107.9만 |
|---|
| 2026.06.24 | ₩54,726 | ₩55,754 | ₩54,379 | ₩54,726 | 0.00% | 91.5만 |
|---|
| 2026.06.23 | ₩55,500 | ₩55,527 | ₩54,445 | ₩54,779 | -1.30% | 96.2만 |
|---|
| 2026.06.22 | ₩53,831 | ₩55,033 | ₩53,644 | ₩54,552 | +1.34% | 73.6만 |
|---|
| 2026.06.18 | ₩53,925 | ₩54,739 | ₩53,591 | ₩54,325 | +0.74% | 137.7만 |
|---|
| 2026.06.17 | ₩56,234 | ₩56,234 | ₩52,977 | ₩53,244 | -5.32% | 122.5만 |
|---|
| 2026.06.16 | ₩57,610 | ₩58,557 | ₩55,620 | ₩56,234 | -2.39% | 119.2만 |
|---|
| 2026.06.15 | ₩59,025 | ₩59,025 | ₩57,049 | ₩57,503 | -2.58% | 69.9만 |
|---|
| 2026.06.12 | ₩58,878 | ₩59,812 | ₩57,943 | ₩58,691 | -0.32% | 73만 |
|---|
| 2026.06.11 | ₩56,982 | ₩58,624 | ₩56,822 | ₩58,531 | +2.72% | 69.2만 |
|---|
| 2026.06.10 | ₩56,515 | ₩57,743 | ₩54,886 | ₩57,076 | +0.99% | 127.2만 |
|---|
| 2026.06.09 | ₩59,746 | ₩60,440 | ₩56,728 | ₩58,077 | -2.79% | 119.4만 |
|---|
| 2026.06.08 | ₩58,424 | ₩59,746 | ₩57,716 | ₩59,425 | +1.71% | 104.4만 |
|---|
| 2026.06.05 | ₩58,037 | ₩58,945 | ₩57,503 | ₩58,023 | -0.02% | 74만 |
|---|
| 2026.06.04 | ₩58,157 | ₩58,357 | ₩57,516 | ₩57,716 | -0.76% | 56.7만 |
|---|
| 2026.06.03 | ₩57,369 | ₩57,970 | ₩56,929 | ₩57,449 | +0.14% | 56.1만 |
|---|
| 2026.06.02 | ₩57,343 | ₩57,770 | ₩55,927 | ₩57,396 | +0.09% | 79만 |
|---|
| 2026.06.01 | ₩55,420 | ₩56,809 | ₩54,619 | ₩56,768 | +2.43% | 98.9만 |
|---|
| 2026.05.29 | ₩54,819 | ₩56,088 | ₩54,178 | ₩55,420 | +1.10% | 134.9만 |
|---|
| 2026.05.28 | ₩54,218 | ₩55,554 | ₩53,778 | ₩55,433 | +2.24% | 70.1만 |
|---|
| 2026.05.27 | ₩54,739 | ₩55,393 | ₩54,085 | ₩54,632 | -0.20% | 102.8만 |
|---|
| 2026.05.26 | ₩53,898 | ₩54,953 | ₩53,351 | ₩54,419 | +0.97% | 168.9만 |
|---|
| 2026.05.22 | ₩53,404 | ₩53,551 | ₩52,469 | ₩53,124 | -0.52% | 80.4만 |
|---|
| 2026.05.21 | ₩53,230 | ₩53,524 | ₩52,136 | ₩53,164 | -0.13% | 147만 |
|---|
| 2026.05.20 | ₩50,827 | ₩53,404 | ₩50,694 | ₩53,364 | +4.99% | 120.5만 |
|---|
| 2026.05.19 | ₩50,427 | ₩51,642 | ₩49,252 | ₩50,427 | 0.00% | 95.2만 |
|---|
| 2026.05.18 | ₩49,786 | ₩51,201 | ₩49,305 | ₩50,547 | +1.53% | 100.9만 |
|---|
| 2026.05.15 | ₩49,599 | ₩50,307 | ₩48,865 | ₩49,813 | +0.43% | 101.5만 |
|---|
| 2026.05.14 | ₩46,528 | ₩50,574 | ₩45,527 | ₩49,599 | +6.60% | 243.3만 |
|---|
| 2026.05.13 | ₩45,580 | ₩46,475 | ₩45,554 | ₩46,168 | +1.29% | 69.2만 |
|---|
| 2026.05.12 | ₩47,316 | ₩47,316 | ₩44,486 | ₩45,554 | -3.72% | 120.3만 |
|---|
| 2026.05.11 | ₩48,584 | ₩48,758 | ₩46,742 | ₩47,276 | -2.69% | 76.1만 |
|---|
| 2026.05.08 | ₩48,491 | ₩49,212 | ₩47,837 | ₩48,624 | +0.28% | 99.8만 |
|---|
| 2026.05.07 | ₩48,638 | ₩48,971 | ₩48,170 | ₩48,571 | -0.14% | 126.8만 |
|---|
| 2026.05.06 | ₩46,769 | ₩48,985 | ₩46,769 | ₩48,598 | +3.91% | 156.6만 |
|---|
| 2026.05.05 | ₩45,981 | ₩47,209 | ₩45,861 | ₩46,288 | +0.67% | 129.8만 |
|---|
| 2026.05.04 | ₩47,222 | ₩47,516 | ₩45,647 | ₩45,914 | -2.77% | 143.8만 |
|---|
| 2026.05.01 | ₩49,799 | ₩49,906 | ₩47,770 | ₩47,943 | -3.73% | 128.7만 |
|---|
| 2026.04.30 | ₩48,024 | ₩49,359 | ₩47,556 | ₩49,225 | +2.50% | 170.9만 |
|---|
| 2026.04.29 | ₩51,348 | ₩51,348 | ₩47,930 | ₩48,584 | -5.38% | 224.5만 |
|---|
| 2026.04.28 | ₩45,874 | ₩46,368 | ₩45,153 | ₩45,927 | +0.12% | 105.9만 |
|---|
| 2026.04.27 | ₩45,193 | ₩45,914 | ₩45,033 | ₩45,580 | +0.86% | 89.5만 |
|---|
| 2026.04.24 | ₩45,260 | ₩45,834 | ₩44,766 | ₩45,166 | -0.21% | 69.7만 |
|---|
| 2026.04.23 | ₩44,833 | ₩45,887 | ₩44,499 | ₩45,273 | +0.98% | 92.4만 |
|---|
| 2026.04.22 | ₩45,367 | ₩45,674 | ₩44,072 | ₩44,365 | -2.21% | 60.6만 |
|---|
| 2026.04.21 | ₩44,819 | ₩45,821 | ₩44,365 | ₩44,726 | -0.21% | 64.7만 |
|---|
| 2026.04.20 | ₩43,217 | ₩44,939 | ₩43,110 | ₩44,726 | +3.49% | 59.6만 |
|---|
| 2026.04.17 | ₩44,032 | ₩44,552 | ₩43,097 | ₩43,498 | -1.21% | 152.8만 |
|---|
| 2026.04.16 | ₩41,321 | ₩43,591 | ₩41,321 | ₩43,377 | +4.98% | 99.1만 |
|---|
| 2026.04.15 | ₩41,989 | ₩42,349 | ₩40,974 | ₩41,161 | -1.97% | 103.4만 |
|---|
| 2026.04.14 | ₩42,416 | ₩43,391 | ₩41,935 | ₩42,403 | -0.03% | 106만 |
|---|
| 2026.04.13 | ₩42,950 | ₩43,217 | ₩41,468 | ₩42,456 | -1.15% | 103.4만 |
|---|
| 2026.04.10 | ₩42,416 | ₩43,391 | ₩42,336 | ₩43,204 | +1.86% | 99.8만 |
|---|
| 2026.04.09 | ₩42,136 | ₩42,763 | ₩41,909 | ₩42,256 | +0.29% | 91.2만 |
|---|
| 2026.04.08 | ₩43,097 | ₩43,992 | ₩42,403 | ₩42,429 | -1.55% | 100.2만 |
|---|
| 2026.04.07 | ₩41,388 | ₩42,122 | ₩40,854 | ₩41,188 | -0.48% | 87.6만 |
|---|
| 2026.04.06 | ₩40,574 | ₩41,749 | ₩40,200 | ₩41,375 | +1.97% | 69.9만 |
|---|
| 2026.04.02 | ₩38,798 | ₩40,761 | ₩38,745 | ₩40,667 | +4.82% | 73.5만 |
|---|
| 2026.04.01 | ₩39,866 | ₩40,694 | ₩39,145 | ₩39,639 | -0.57% | 69만 |
|---|
| 2026.03.31 | ₩38,811 | ₩39,906 | ₩38,237 | ₩39,265 | +1.17% | 106.1만 |
|---|
| 2026.03.30 | ₩38,451 | ₩38,798 | ₩37,890 | ₩38,237 | -0.56% | 96.2만 |
|---|
| 2026.03.27 | ₩37,970 | ₩38,438 | ₩37,650 | ₩38,184 | +0.56% | 56.3만 |
|---|
| 2026.03.26 | ₩38,050 | ₩38,945 | ₩38,024 | ₩38,504 | +1.19% | 85.2만 |
|---|
| 2026.03.25 | ₩39,158 | ₩39,239 | ₩38,104 | ₩38,905 | -0.65% | 83.9만 |
|---|
| 2026.03.24 | ₩37,049 | ₩39,345 | ₩36,648 | ₩38,544 | +4.04% | 133.3만 |
|---|
| 2026.03.23 | ₩37,623 | ₩38,584 | ₩37,169 | ₩37,423 | -0.53% | 82.3만 |
|---|
| 2026.03.20 | ₩36,502 | ₩36,595 | ₩35,727 | ₩36,275 | -0.62% | 166.6만 |
|---|
| 2026.03.19 | ₩35,914 | ₩36,462 | ₩35,540 | ₩36,261 | +0.97% | 96.9만 |
|---|
| 2026.03.18 | ₩36,048 | ₩36,982 | ₩35,901 | ₩36,261 | +0.59% | 104.6만 |
|---|
| 2026.03.17 | ₩37,076 | ₩37,410 | ₩35,941 | ₩36,475 | -1.62% | 92.6만 |
|---|
| 2026.03.16 | ₩37,369 | ₩37,490 | ₩36,155 | ₩36,395 | -2.61% | 119.1만 |
|---|
| 2026.03.13 | ₩37,543 | ₩37,663 | ₩35,647 | ₩36,875 | -1.78% | 177.2만 |
|---|
| 2026.03.12 | ₩38,758 | ₩39,586 | ₩37,089 | ₩37,142 | -4.17% | 121.4만 |
|---|
| 2026.03.11 | ₩41,442 | ₩41,442 | ₩38,705 | ₩39,519 | -4.64% | 168.7만 |
|---|
| 2026.03.10 | ₩41,361 | ₩42,777 | ₩41,161 | ₩41,562 | +0.48% | 79.6만 |
|---|
| 2026.03.09 | ₩41,121 | ₩41,695 | ₩39,252 | ₩41,682 | +1.36% | 112만 |
|---|
| 2026.03.06 | ₩43,030 | ₩43,030 | ₩40,520 | ₩41,121 | -4.44% | 138.3만 |
|---|
| 2026.03.05 | ₩45,901 | ₩46,088 | ₩44,072 | ₩44,312 | -3.46% | 102.7만 |
|---|
| 2026.03.04 | ₩46,248 | ₩47,156 | ₩45,861 | ₩46,088 | -0.35% | 76.8만 |
|---|
| 2026.03.03 | ₩45,060 | ₩46,368 | ₩44,379 | ₩46,101 | +2.31% | 80.1만 |
|---|
| 2026.03.02 | ₩45,807 | ₩46,595 | ₩44,913 | ₩46,194 | +0.85% | 92.5만 |
|---|
| 2026.02.27 | ₩45,166 | ₩47,049 | ₩44,926 | ₩46,849 | +3.72% | 134.4만 |
|---|
| 2026.02.26 | ₩43,831 | ₩46,261 | ₩43,631 | ₩45,741 | +4.36% | 93.8만 |
|---|
| 2026.02.25 | ₩44,632 | ₩44,632 | ₩43,391 | ₩43,591 | -2.33% | 82.8만 |
|---|
| 2026.02.24 | ₩43,951 | ₩44,726 | ₩43,805 | ₩44,299 | +0.79% | 131.8만 |
|---|
| 2026.02.23 | ₩46,929 | ₩47,022 | ₩43,618 | ₩43,791 | -6.69% | 117만 |
|---|
| 2026.02.20 | ₩46,114 | ₩47,917 | ₩45,313 | ₩47,303 | +2.58% | 92.9만 |
|---|
| 2026.02.19 | ₩45,313 | ₩46,648 | ₩44,499 | ₩46,301 | +2.18% | 99.1만 |
|---|
| 2026.02.18 | ₩45,220 | ₩45,527 | ₩44,579 | ₩45,313 | +0.21% | 93만 |
|---|
| 2026.02.17 | ₩44,726 | ₩45,340 | ₩44,285 | ₩45,046 | +0.72% | 103.4만 |
|---|
| 2026.02.13 | ₩43,684 | ₩45,220 | ₩43,458 | ₩44,339 | +1.50% | 122.4만 |
|---|
| 2026.02.12 | ₩46,742 | ₩47,329 | ₩41,482 | ₩43,538 | -6.86% | 276.9만 |
|---|
| 2026.02.11 | ₩46,715 | ₩48,424 | ₩45,741 | ₩45,994 | -1.54% | 115.9만 |
|---|
| 2026.02.10 | ₩47,436 | ₩48,304 | ₩46,568 | ₩46,622 | -1.72% | 121만 |
|---|
| 2026.02.09 | ₩47,142 | ₩47,676 | ₩45,700 | ₩47,490 | +0.74% | 213.2만 |
|---|
| 2026.02.06 | ₩45,927 | ₩48,491 | ₩44,299 | ₩46,408 | +1.05% | 291.6만 |
|---|
| 2026.02.05 | ₩50,480 | ₩51,335 | ₩50,106 | ₩50,560 | +0.16% | 204.1만 |
|---|
| 2026.02.04 | ₩50,133 | ₩51,254 | ₩49,706 | ₩50,507 | +0.75% | 238.2만 |
|---|
| 2026.02.03 | ₩48,104 | ₩50,173 | ₩48,104 | ₩49,639 | +3.19% | 184.6만 |
|---|
| 2026.02.02 | ₩45,727 | ₩48,731 | ₩45,687 | ₩48,571 | +6.22% | 141.7만 |
|---|
| 2026.01.30 | ₩44,846 | ₩46,261 | ₩44,165 | ₩45,727 | +1.96% | 137.6만 |
|---|
| 2026.01.29 | ₩46,795 | ₩47,917 | ₩45,794 | ₩46,248 | -1.17% | 156.2만 |
|---|
| 2026.01.28 | ₩44,846 | ₩46,942 | ₩44,405 | ₩45,834 | +2.20% | 176.3만 |
|---|
| 2026.01.27 | ₩44,392 | ₩44,713 | ₩43,965 | ₩44,072 | -0.72% | 69.2만 |
|---|
| 2026.01.26 | ₩45,020 | ₩45,407 | ₩44,032 | ₩44,579 | -0.98% | 65.2만 |
|---|
| 2026.01.23 | ₩46,261 | ₩46,435 | ₩45,126 | ₩45,180 | -2.34% | 110만 |
|---|
| 2026.01.22 | ₩45,327 | ₩46,315 | ₩44,980 | ₩46,261 | +2.06% | 129.1만 |
|---|
| 2026.01.21 | ₩43,404 | ₩45,861 | ₩43,404 | ₩45,300 | +4.37% | 118만 |
|---|
| 2026.01.20 | ₩43,231 | ₩43,911 | ₩42,696 | ₩43,030 | -0.46% | 97.5만 |
|---|
| 2026.01.16 | ₩44,205 | ₩44,886 | ₩43,845 | ₩44,245 | +0.09% | 287.4만 |
|---|
| 2026.01.15 | ₩44,392 | ₩44,993 | ₩44,085 | ₩44,779 | +0.87% | 122만 |
|---|
| 2026.01.14 | ₩44,205 | ₩44,793 | ₩43,711 | ₩44,178 | -0.06% | 117.8만 |
|---|
| 2026.01.13 | ₩44,365 | ₩44,713 | ₩43,738 | ₩44,352 | -0.03% | 59.9만 |
|---|
| 2026.01.12 | ₩44,058 | ₩44,552 | ₩43,564 | ₩44,125 | +0.15% | 98.5만 |
|---|
| 2026.01.09 | ₩44,058 | ₩44,713 | ₩43,684 | ₩44,379 | +0.73% | 66만 |
|---|
| 2026.01.08 | ₩42,456 | ₩44,365 | ₩42,456 | ₩44,085 | +3.84% | 63.4만 |
|---|
| 2026.01.07 | ₩43,831 | ₩44,018 | ₩42,750 | ₩43,057 | -1.77% | 88.5만 |
|---|
| 2026.01.06 | ₩43,217 | ₩44,219 | ₩43,177 | ₩43,791 | +1.33% | 124만 |
|---|
| 2026.01.05 | ₩40,627 | ₩43,244 | ₩40,480 | ₩42,857 | +5.49% | 104.4만 |
|---|
| 2026.01.02 | ₩40,066 | ₩41,014 | ₩39,773 | ₩40,867 | +2.00% | 64.8만 |
|---|
| 2025.12.31 | ₩40,614 | ₩40,614 | ₩40,040 | ₩40,066 | -1.35% | 55.4만 |
|---|
| 2025.12.30 | ₩40,774 | ₩41,081 | ₩40,293 | ₩40,480 | -0.72% | 50.2만 |
|---|
| 2025.12.29 | ₩40,827 | ₩41,014 | ₩40,467 | ₩40,974 | +0.36% | 91.6만 |
|---|
| 2025.12.26 | ₩40,560 | ₩41,014 | ₩40,494 | ₩40,801 | +0.59% | 60.9만 |
|---|
| 2025.12.24 | ₩40,587 | ₩41,001 | ₩40,574 | ₩40,827 | +0.59% | 21.7만 |
|---|
| 2025.12.23 | ₩40,694 | ₩41,094 | ₩40,494 | ₩40,707 | +0.03% | 60.9만 |
|---|
| 2025.12.22 | ₩40,400 | ₩41,201 | ₩40,387 | ₩40,721 | +0.79% | 91.5만 |
|---|
| 2025.12.19 | ₩41,041 | ₩41,361 | ₩39,559 | ₩40,440 | -1.46% | 186.4만 |
|---|
| 2025.12.18 | ₩41,134 | ₩42,029 | ₩40,907 | ₩41,442 | +0.75% | 91.7만 |
|---|
| 2025.12.17 | ₩40,427 | ₩41,241 | ₩40,373 | ₩40,774 | +0.86% | 87.3만 |
|---|
| 2025.12.16 | ₩41,081 | ₩41,722 | ₩40,280 | ₩40,614 | -1.14% | 114.7만 |
|---|
| 2025.12.15 | ₩41,081 | ₩41,255 | ₩40,480 | ₩40,961 | -0.29% | 84.5만 |
|---|
| 2025.12.12 | ₩41,241 | ₩41,722 | ₩40,413 | ₩40,988 | -0.62% | 80.9만 |
|---|
| 2025.12.11 | ₩40,253 | ₩41,508 | ₩40,253 | ₩40,934 | +1.69% | 87.3만 |
|---|
| 2025.12.10 | ₩38,811 | ₩40,200 | ₩38,718 | ₩39,933 | +2.89% | 131.9만 |
|---|
| 2025.12.09 | ₩38,891 | ₩39,853 | ₩38,718 | ₩38,891 | 0.00% | 77.7만 |
|---|
| 2025.12.08 | ₩39,813 | ₩40,400 | ₩39,038 | ₩39,118 | -1.74% | 127.3만 |
|---|
| 2025.12.05 | ₩38,291 | ₩39,519 | ₩38,291 | ₩39,479 | +3.10% | 90.1만 |
|---|
| 2025.12.04 | ₩38,544 | ₩39,118 | ₩38,264 | ₩38,438 | -0.28% | 136.4만 |
|---|
| 2025.12.03 | ₩36,368 | ₩39,132 | ₩36,368 | ₩38,438 | +5.69% | 188.4만 |
|---|
| 2025.12.02 | ₩34,793 | ₩36,568 | ₩34,125 | ₩36,288 | +4.30% | 158.3만 |
|---|
| 2025.12.01 | ₩33,685 | ₩35,020 | ₩33,685 | ₩34,459 | +2.30% | 80.6만 |
|---|
| 2025.11.28 | ₩34,085 | ₩34,219 | ₩33,725 | ₩34,125 | +0.12% | 38.4만 |
|---|
| 2025.11.26 | ₩33,351 | ₩34,379 | ₩33,351 | ₩34,098 | +2.24% | 84.6만 |
|---|
| 2025.11.25 | ₩33,030 | ₩34,098 | ₩32,763 | ₩33,645 | +1.86% | 64.1만 |
|---|
| 2025.11.24 | ₩33,244 | ₩33,244 | ₩32,309 | ₩32,737 | -1.53% | 94만 |
|---|
| 2025.11.21 | ₩30,961 | ₩32,977 | ₩30,787 | ₩32,723 | +5.69% | 118.2만 |
|---|
| 2025.11.20 | ₩31,108 | ₩31,829 | ₩30,881 | ₩30,908 | -0.64% | 107.6만 |
|---|
| 2025.11.19 | ₩31,842 | ₩31,855 | ₩30,894 | ₩31,068 | -2.43% | 54.1만 |
|---|
| 2025.11.18 | ₩31,522 | ₩32,096 | ₩31,121 | ₩31,722 | +0.64% | 67.6만 |
|---|
| 2025.11.17 | ₩32,496 | ₩32,590 | ₩31,562 | ₩31,602 | -2.75% | 63.9만 |
|---|
| 2025.11.14 | ₩32,843 | ₩33,110 | ₩32,109 | ₩32,510 | -1.02% | 61.7만 |
|---|
| 2025.11.13 | ₩33,378 | ₩33,965 | ₩32,723 | ₩32,897 | -1.44% | 69.6만 |
|---|
| 2025.11.12 | ₩33,177 | ₩33,912 | ₩33,097 | ₩33,578 | +1.21% | 127.2만 |
|---|
| 2025.11.11 | ₩34,032 | ₩34,032 | ₩32,390 | ₩33,137 | -2.63% | 96.4만 |
|---|
| 2025.11.10 | ₩35,046 | ₩35,046 | ₩33,685 | ₩33,845 | -3.43% | 112만 |
|---|
| 2025.11.07 | ₩33,978 | ₩35,060 | ₩33,912 | ₩34,980 | +2.95% | 99.4만 |
|---|
| 2025.11.06 | ₩35,327 | ₩35,407 | ₩34,125 | ₩34,165 | -3.29% | 77.3만 |
|---|
| 2025.11.05 | ₩35,233 | ₩35,794 | ₩34,646 | ₩35,567 | +0.95% | 121.2만 |
|---|
| 2025.11.04 | ₩34,272 | ₩35,113 | ₩34,085 | ₩35,100 | +2.42% | 102.9만 |
|---|
| 2025.11.03 | ₩34,646 | ₩34,940 | ₩33,618 | ₩34,299 | -1.00% | 153.1만 |
|---|
| 2025.10.31 | ₩31,842 | ₩35,126 | ₩31,375 | ₩34,980 | +9.85% | 247.8만 |
|---|
| 2025.10.30 | ₩36,021 | ₩36,021 | ₩33,645 | ₩33,898 | -5.89% | 336.8만 |
|---|
| 2025.10.29 | ₩36,328 | ₩36,715 | ₩35,447 | ₩35,901 | -1.18% | 346.8만 |
|---|
| 2025.10.28 | ₩37,036 | ₩37,036 | ₩36,195 | ₩36,381 | -1.77% | 101.9만 |
|---|
| 2025.10.27 | ₩36,916 | ₩37,276 | ₩36,515 | ₩36,675 | -0.65% | 72만 |
|---|
| 2025.10.24 | ₩36,635 | ₩36,996 | ₩36,235 | ₩36,956 | +0.87% | 88.1만 |
|---|
| 2025.10.23 | ₩37,570 | ₩37,570 | ₩35,968 | ₩36,528 | -2.77% | 125.6만 |
|---|
| 2025.10.22 | ₩38,304 | ₩38,651 | ₩37,797 | ₩37,850 | -1.19% | 142.9만 |
|---|
| 2025.10.21 | ₩37,650 | ₩38,958 | ₩37,396 | ₩38,491 | +2.23% | 172.6만 |
|---|
| 2025.10.20 | ₩37,289 | ₩38,010 | ₩37,183 | ₩37,717 | +1.15% | 167.6만 |
|---|
| 2025.10.17 | ₩37,183 | ₩37,343 | ₩36,275 | ₩37,169 | -0.04% | 350.5만 |
|---|
| 2025.10.16 | ₩36,582 | ₩37,303 | ₩36,181 | ₩37,129 | +1.50% | 181.2만 |
|---|
| 2025.10.15 | ₩34,619 | ₩35,607 | ₩34,552 | ₩35,086 | +1.35% | 143.5만 |
|---|
| 2025.10.14 | ₩34,766 | ₩35,767 | ₩34,699 | ₩35,434 | +1.92% | 116.1만 |
|---|
| 2025.10.13 | ₩35,647 | ₩36,034 | ₩34,619 | ₩35,260 | -1.09% | 143.5만 |
|---|
| 2025.10.10 | ₩37,396 | ₩37,837 | ₩35,340 | ₩35,420 | -5.28% | 91.1만 |
|---|