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 | ₩44,137 | ₩44,432 | ₩43,774 | ₩43,868 | -0.61% | 69만 |
| 2026.10.08 | ₩43,654 | ₩44,418 | ₩43,479 | ₩44,271 | +1.41% | 103.4만 |
| 2026.10.07 | ₩43,399 | ₩43,949 | ₩43,010 | ₩43,385 | -0.03% | 64만 |
| 2026.10.06 | ₩45,559 | ₩45,693 | ₩43,855 | ₩44,016 | -3.39% | 92.8만 |
| 2026.10.05 | ₩46,712 | ₩47,195 | ₩45,156 | ₩45,814 | -1.92% | 78.6만 |
| 2026.10.02 | ₩46,605 | ₩47,772 | ₩46,404 | ₩47,423 | +1.76% | 63.9만 |
| 2026.10.01 | ₩45,586 | ₩46,109 | ₩44,995 | ₩46,015 | +0.94% | 68.7만 |
| 2026.09.30 | ₩46,068 | ₩46,256 | ₩45,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,586 |
| -1.05% |
| 79.8만 |
| 2026.09.29 | ₩44,982 | ₩45,827 | ₩44,593 | ₩45,679 | +1.55% | 51.1만 |
|---|
| 2026.09.28 | ₩44,070 | ₩45,089 | ₩43,895 | ₩44,982 | +2.07% | 65.8만 |
|---|
| 2026.09.25 | ₩44,928 | ₩45,545 | ₩43,707 | ₩44,123 | -1.79% | 99.2만 |
|---|
| 2026.09.24 | ₩46,229 | ₩46,645 | ₩44,781 | ₩44,915 | -2.84% | 118.3만 |
|---|
| 2026.09.23 | ₩46,525 | ₩47,356 | ₩45,666 | ₩46,162 | -0.78% | 98.2만 |
|---|
| 2026.09.22 | ₩47,504 | ₩47,947 | ₩45,934 | ₩46,672 | -1.75% | 85.6만 |
|---|
| 2026.09.21 | ₩48,134 | ₩48,443 | ₩46,028 | ₩46,981 | -2.40% | 85.5만 |
|---|
| 2026.09.18 | ₩47,839 | ₩48,269 | ₩47,222 | ₩47,853 | +0.03% | 123.9만 |
|---|
| 2026.09.17 | ₩48,738 | ₩49,047 | ₩48,175 | ₩48,175 | -1.16% | 77.8만 |
|---|
| 2026.09.16 | ₩48,349 | ₩49,141 | ₩47,665 | ₩48,081 | -0.55% | 133.4만 |
|---|
| 2026.09.15 | ₩50,402 | ₩51,032 | ₩49,878 | ₩50,388 | -0.03% | 75.4만 |
|---|
| 2026.09.14 | ₩49,610 | ₩50,549 | ₩49,100 | ₩50,415 | +1.62% | 82.9만 |
|---|
| 2026.09.11 | ₩52,266 | ₩52,857 | ₩49,047 | ₩50,013 | -4.31% | 115만 |
|---|
| 2026.09.10 | ₩52,025 | ₩52,347 | ₩51,193 | ₩51,770 | -0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩53,071 | ₩53,688 | ₩51,663 | ₩52,172 | -1.69% | 77.6만 |
|---|
| 2026.09.08 | ₩53,621 | ₩54,319 | ₩52,977 | ₩53,420 | -0.38% | 61.6만 |
|---|
| 2026.09.04 | ₩51,488 | ₩53,809 | ₩51,247 | ₩53,715 | +4.33% | 58.5만 |
|---|
| 2026.09.03 | ₩50,911 | ₩52,146 | ₩49,731 | ₩51,649 | +1.45% | 76.9만 |
|---|
| 2026.09.02 | ₩50,764 | ₩51,636 | ₩50,187 | ₩50,818 | +0.11% | 57.8만 |
|---|
| 2026.09.01 | ₩52,199 | ₩52,776 | ₩49,972 | ₩50,764 | -2.75% | 64.8만 |
|---|
| 2026.08.31 | ₩51,810 | ₩52,642 | ₩51,314 | ₩52,562 | +1.45% | 66.4만 |
|---|
| 2026.08.28 | ₩52,535 | ₩52,816 | ₩50,831 | ₩51,542 | -1.89% | 74.6만 |
|---|
| 2026.08.27 | ₩51,649 | ₩51,904 | ₩51,113 | ₩51,690 | +0.08% | 75.6만 |
|---|
| 2026.08.26 | ₩50,388 | ₩52,280 | ₩49,409 | ₩52,172 | +3.54% | 152.6만 |
|---|
| 2026.08.25 | ₩51,461 | ₩51,461 | ₩50,026 | ₩50,496 | -1.88% | 58.5만 |
|---|
| 2026.08.24 | ₩52,052 | ₩52,615 | ₩49,825 | ₩50,536 | -2.91% | 104.1만 |
|---|
| 2026.08.21 | ₩51,797 | ₩52,360 | ₩51,113 | ₩52,159 | +0.70% | 50.4만 |
|---|
| 2026.08.20 | ₩50,254 | ₩51,126 | ₩50,026 | ₩51,046 | +1.58% | 65.1만 |
|---|
| 2026.08.19 | ₩51,877 | ₩52,320 | ₩50,482 | ₩50,925 | -1.84% | 89.6만 |
|---|
| 2026.08.18 | ₩52,146 | ₩52,159 | ₩50,979 | ₩51,555 | -1.13% | 100.6만 |
|---|
| 2026.08.17 | ₩51,998 | ₩52,991 | ₩51,985 | ₩52,468 | +0.90% | 89.3만 |
|---|
| 2026.08.14 | ₩51,381 | ₩52,696 | ₩51,126 | ₩52,159 | +1.51% | 69.5만 |
|---|
| 2026.08.13 | ₩51,274 | ₩52,012 | ₩50,844 | ₩51,636 | +0.71% | 83.1만 |
|---|
| 2026.08.12 | ₩49,087 | ₩51,126 | ₩48,765 | ₩50,777 | +3.44% | 84.6만 |
|---|
| 2026.08.11 | ₩49,221 | ₩49,637 | ₩47,772 | ₩48,872 | -0.71% | 125.4만 |
|---|
| 2026.08.10 | ₩50,455 | ₩51,394 | ₩49,154 | ₩49,208 | -2.47% | 92.8만 |
|---|
| 2026.08.07 | ₩49,892 | ₩51,046 | ₩49,409 | ₩50,321 | +0.86% | 59.8만 |
|---|
| 2026.08.06 | ₩50,858 | ₩51,314 | ₩49,436 | ₩49,463 | -2.74% | 68.4만 |
|---|
| 2026.08.05 | ₩50,911 | ₩52,079 | ₩50,670 | ₩50,737 | -0.34% | 76.2만 |
|---|
| 2026.08.04 | ₩50,657 | ₩51,502 | ₩50,214 | ₩51,394 | +1.46% | 158.6만 |
|---|
| 2026.08.03 | ₩49,919 | ₩50,885 | ₩49,167 | ₩49,811 | -0.21% | 115.1만 |
|---|
| 2026.07.31 | ₩49,999 | ₩51,797 | ₩49,798 | ₩50,200 | +0.40% | 166.7만 |
|---|
| 2026.07.30 | ₩50,147 | ₩50,361 | ₩48,161 | ₩49,476 | -1.34% | 211.3만 |
|---|
| 2026.07.29 | ₩49,905 | ₩50,428 | ₩47,947 | ₩49,167 | -1.48% | 316.8만 |
|---|
| 2026.07.28 | ₩53,715 | ₩53,715 | ₩51,113 | ₩51,394 | -4.32% | 281.7만 |
|---|
| 2026.07.27 | ₩56,908 | ₩57,190 | ₩53,541 | ₩54,238 | -4.69% | 145.9만 |
|---|
| 2026.07.24 | ₩58,612 | ₩59,148 | ₩56,734 | ₩56,908 | -2.91% | 160.3만 |
|---|
| 2026.07.23 | ₩61,858 | ₩62,207 | ₩58,800 | ₩58,907 | -4.77% | 199.2만 |
|---|
| 2026.07.22 | ₩63,066 | ₩63,428 | ₩61,349 | ₩61,469 | -2.53% | 96.7만 |
|---|
| 2026.07.21 | ₩62,127 | ₩63,710 | ₩61,161 | ₩63,441 | +2.12% | 151.5만 |
|---|
| 2026.07.20 | ₩61,724 | ₩62,878 | ₩60,517 | ₩62,127 | +0.65% | 176.5만 |
|---|
| 2026.07.17 | ₩60,530 | ₩62,006 | ₩60,503 | ₩61,765 | +2.04% | 162.5만 |
|---|
| 2026.07.16 | ₩59,417 | ₩61,939 | ₩59,283 | ₩61,697 | +3.84% | 95.7만 |
|---|
| 2026.07.15 | ₩60,101 | ₩60,705 | ₩58,397 | ₩58,505 | -2.66% | 83만 |
|---|
| 2026.07.14 | ₩59,846 | ₩60,195 | ₩59,148 | ₩60,101 | +0.43% | 69.2만 |
|---|
| 2026.07.13 | ₩58,947 | ₩59,699 | ₩58,518 | ₩59,148 | +0.34% | 78.9만 |
|---|
| 2026.07.10 | ₩60,383 | ₩60,638 | ₩58,317 | ₩58,827 | -2.58% | 61.4만 |
|---|
| 2026.07.09 | ₩58,344 | ₩60,571 | ₩58,344 | ₩60,074 | +2.97% | 109.6만 |
|---|
| 2026.07.08 | ₩58,317 | ₩58,894 | ₩56,237 | ₩57,901 | -0.71% | 108.4만 |
|---|
| 2026.07.07 | ₩57,713 | ₩58,920 | ₩57,311 | ₩58,116 | +0.70% | 84만 |
|---|
| 2026.07.06 | ₩58,451 | ₩58,988 | ₩57,069 | ₩57,673 | -1.33% | 59.5만 |
|---|
| 2026.07.02 | ₩58,786 | ₩59,095 | ₩56,989 | ₩57,955 | -1.41% | 63.9만 |
|---|
| 2026.07.01 | ₩59,363 | ₩59,725 | ₩57,512 | ₩58,786 | -0.97% | 112.9만 |
|---|
| 2026.06.30 | ₩58,330 | ₩58,907 | ₩57,109 | ₩58,505 | +0.30% | 85.1만 |
|---|
| 2026.06.29 | ₩56,519 | ₩58,706 | ₩56,492 | ₩58,666 | +3.80% | 89.1만 |
|---|
| 2026.06.26 | ₩56,331 | ₩57,820 | ₩56,224 | ₩57,378 | +1.86% | 336.2만 |
|---|
| 2026.06.25 | ₩55,339 | ₩56,962 | ₩55,339 | ₩56,613 | +2.30% | 107.9만 |
|---|
| 2026.06.24 | ₩54,990 | ₩56,023 | ₩54,641 | ₩54,990 | 0.00% | 91.5만 |
|---|
| 2026.06.23 | ₩55,768 | ₩55,795 | ₩54,708 | ₩55,043 | -1.30% | 96.2만 |
|---|
| 2026.06.22 | ₩54,091 | ₩55,298 | ₩53,903 | ₩54,815 | +1.34% | 73.6만 |
|---|
| 2026.06.18 | ₩54,185 | ₩55,003 | ₩53,849 | ₩54,587 | +0.74% | 137.7만 |
|---|
| 2026.06.17 | ₩56,506 | ₩56,506 | ₩53,232 | ₩53,501 | -5.32% | 122.5만 |
|---|
| 2026.06.16 | ₩57,887 | ₩58,840 | ₩55,889 | ₩56,506 | -2.39% | 119.2만 |
|---|
| 2026.06.15 | ₩59,309 | ₩59,309 | ₩57,324 | ₩57,780 | -2.58% | 69.9만 |
|---|
| 2026.06.12 | ₩59,162 | ₩60,101 | ₩58,223 | ₩58,974 | -0.32% | 73만 |
|---|
| 2026.06.11 | ₩57,257 | ₩58,907 | ₩57,096 | ₩58,813 | +2.72% | 69.2만 |
|---|
| 2026.06.10 | ₩56,787 | ₩58,022 | ₩55,151 | ₩57,351 | +0.99% | 127.2만 |
|---|
| 2026.06.09 | ₩60,034 | ₩60,732 | ₩57,002 | ₩58,357 | -2.79% | 119.4만 |
|---|
| 2026.06.08 | ₩58,706 | ₩60,034 | ₩57,995 | ₩59,712 | +1.71% | 104.4만 |
|---|
| 2026.06.05 | ₩58,317 | ₩59,229 | ₩57,780 | ₩58,303 | -0.02% | 74만 |
|---|
| 2026.06.04 | ₩58,437 | ₩58,639 | ₩57,794 | ₩57,995 | -0.76% | 56.7만 |
|---|
| 2026.06.03 | ₩57,646 | ₩58,250 | ₩57,203 | ₩57,726 | +0.14% | 56.1만 |
|---|
| 2026.06.02 | ₩57,619 | ₩58,048 | ₩56,197 | ₩57,673 | +0.09% | 79만 |
|---|
| 2026.06.01 | ₩55,687 | ₩57,083 | ₩54,882 | ₩57,042 | +2.43% | 98.9만 |
|---|
| 2026.05.29 | ₩55,084 | ₩56,358 | ₩54,440 | ₩55,687 | +1.10% | 134.9만 |
|---|
| 2026.05.28 | ₩54,480 | ₩55,821 | ₩54,037 | ₩55,701 | +2.24% | 70.1만 |
|---|
| 2026.05.27 | ₩55,003 | ₩55,660 | ₩54,346 | ₩54,896 | -0.20% | 102.8만 |
|---|
| 2026.05.26 | ₩54,158 | ₩55,218 | ₩53,608 | ₩54,681 | +0.97% | 168.9만 |
|---|
| 2026.05.22 | ₩53,662 | ₩53,809 | ₩52,723 | ₩53,380 | -0.52% | 80.4만 |
|---|
| 2026.05.21 | ₩53,487 | ₩53,782 | ₩52,387 | ₩53,420 | -0.13% | 147만 |
|---|
| 2026.05.20 | ₩51,072 | ₩53,662 | ₩50,938 | ₩53,621 | +4.99% | 120.5만 |
|---|
| 2026.05.19 | ₩50,670 | ₩51,891 | ₩49,489 | ₩50,670 | 0.00% | 95.2만 |
|---|
| 2026.05.18 | ₩50,026 | ₩51,448 | ₩49,543 | ₩50,791 | +1.53% | 100.9만 |
|---|
| 2026.05.15 | ₩49,838 | ₩50,549 | ₩49,100 | ₩50,053 | +0.43% | 101.5만 |
|---|
| 2026.05.14 | ₩46,753 | ₩50,818 | ₩45,747 | ₩49,838 | +6.60% | 243.3만 |
|---|
| 2026.05.13 | ₩45,800 | ₩46,699 | ₩45,773 | ₩46,390 | +1.29% | 69.2만 |
|---|
| 2026.05.12 | ₩47,544 | ₩47,544 | ₩44,700 | ₩45,773 | -3.72% | 120.3만 |
|---|
| 2026.05.11 | ₩48,819 | ₩48,993 | ₩46,967 | ₩47,504 | -2.69% | 76.1만 |
|---|
| 2026.05.08 | ₩48,725 | ₩49,449 | ₩48,067 | ₩48,859 | +0.28% | 99.8만 |
|---|
| 2026.05.07 | ₩48,872 | ₩49,208 | ₩48,403 | ₩48,805 | -0.14% | 126.8만 |
|---|
| 2026.05.06 | ₩46,994 | ₩49,221 | ₩46,994 | ₩48,832 | +3.91% | 156.6만 |
|---|
| 2026.05.05 | ₩46,203 | ₩47,437 | ₩46,082 | ₩46,511 | +0.67% | 129.8만 |
|---|
| 2026.05.04 | ₩47,450 | ₩47,745 | ₩45,867 | ₩46,136 | -2.77% | 143.8만 |
|---|
| 2026.05.01 | ₩50,039 | ₩50,147 | ₩48,000 | ₩48,175 | -3.73% | 128.7만 |
|---|
| 2026.04.30 | ₩48,255 | ₩49,597 | ₩47,786 | ₩49,463 | +2.50% | 170.9만 |
|---|
| 2026.04.29 | ₩51,596 | ₩51,596 | ₩48,161 | ₩48,819 | -5.38% | 224.5만 |
|---|
| 2026.04.28 | ₩46,095 | ₩46,592 | ₩45,371 | ₩46,149 | +0.12% | 105.9만 |
|---|
| 2026.04.27 | ₩45,411 | ₩46,136 | ₩45,250 | ₩45,800 | +0.86% | 89.5만 |
|---|
| 2026.04.24 | ₩45,478 | ₩46,055 | ₩44,982 | ₩45,384 | -0.21% | 69.7만 |
|---|
| 2026.04.23 | ₩45,049 | ₩46,109 | ₩44,714 | ₩45,492 | +0.98% | 92.4만 |
|---|
| 2026.04.22 | ₩45,586 | ₩45,894 | ₩44,284 | ₩44,579 | -2.21% | 60.6만 |
|---|
| 2026.04.21 | ₩45,035 | ₩46,042 | ₩44,579 | ₩44,942 | -0.21% | 64.7만 |
|---|
| 2026.04.20 | ₩43,426 | ₩45,156 | ₩43,318 | ₩44,942 | +3.49% | 59.6만 |
|---|
| 2026.04.17 | ₩44,244 | ₩44,767 | ₩43,305 | ₩43,707 | -1.21% | 152.8만 |
|---|
| 2026.04.16 | ₩41,521 | ₩43,801 | ₩41,521 | ₩43,587 | +4.98% | 99.1만 |
|---|
| 2026.04.15 | ₩42,191 | ₩42,554 | ₩41,172 | ₩41,360 | -1.97% | 103.4만 |
|---|
| 2026.04.14 | ₩42,621 | ₩43,600 | ₩42,138 | ₩42,607 | -0.03% | 106만 |
|---|
| 2026.04.13 | ₩43,157 | ₩43,426 | ₩41,668 | ₩42,661 | -1.15% | 103.4만 |
|---|
| 2026.04.10 | ₩42,621 | ₩43,600 | ₩42,540 | ₩43,412 | +1.86% | 99.8만 |
|---|
| 2026.04.09 | ₩42,339 | ₩42,970 | ₩42,111 | ₩42,460 | +0.29% | 91.2만 |
|---|
| 2026.04.08 | ₩43,305 | ₩44,204 | ₩42,607 | ₩42,634 | -1.55% | 100.2만 |
|---|
| 2026.04.07 | ₩41,588 | ₩42,326 | ₩41,051 | ₩41,387 | -0.48% | 87.6만 |
|---|
| 2026.04.06 | ₩40,769 | ₩41,950 | ₩40,394 | ₩41,574 | +1.97% | 69.9만 |
|---|
| 2026.04.02 | ₩38,985 | ₩40,957 | ₩38,931 | ₩40,863 | +4.82% | 73.5만 |
|---|
| 2026.04.01 | ₩40,058 | ₩40,890 | ₩39,334 | ₩39,830 | -0.57% | 69만 |
|---|
| 2026.03.31 | ₩38,999 | ₩40,099 | ₩38,422 | ₩39,455 | +1.17% | 106.1만 |
|---|
| 2026.03.30 | ₩38,636 | ₩38,985 | ₩38,073 | ₩38,422 | -0.56% | 96.2만 |
|---|
| 2026.03.27 | ₩38,153 | ₩38,623 | ₩37,831 | ₩38,368 | +0.56% | 56.3만 |
|---|
| 2026.03.26 | ₩38,234 | ₩39,133 | ₩38,207 | ₩38,690 | +1.19% | 85.2만 |
|---|
| 2026.03.25 | ₩39,347 | ₩39,428 | ₩38,288 | ₩39,092 | -0.65% | 83.9만 |
|---|
| 2026.03.24 | ₩37,228 | ₩39,535 | ₩36,825 | ₩38,730 | +4.04% | 133.3만 |
|---|
| 2026.03.23 | ₩37,805 | ₩38,771 | ₩37,348 | ₩37,603 | -0.53% | 82.3만 |
|---|
| 2026.03.20 | ₩36,678 | ₩36,772 | ₩35,900 | ₩36,450 | -0.62% | 166.6만 |
|---|
| 2026.03.19 | ₩36,087 | ₩36,637 | ₩35,712 | ₩36,436 | +0.97% | 96.9만 |
|---|
| 2026.03.18 | ₩36,222 | ₩37,161 | ₩36,074 | ₩36,436 | +0.59% | 104.6만 |
|---|
| 2026.03.17 | ₩37,255 | ₩37,590 | ₩36,114 | ₩36,651 | -1.62% | 92.6만 |
|---|
| 2026.03.16 | ₩37,550 | ₩37,670 | ₩36,329 | ₩36,570 | -2.61% | 119.1만 |
|---|
| 2026.03.13 | ₩37,724 | ₩37,845 | ₩35,819 | ₩37,053 | -1.78% | 177.2만 |
|---|
| 2026.03.12 | ₩38,945 | ₩39,777 | ₩37,268 | ₩37,322 | -4.17% | 121.4만 |
|---|
| 2026.03.11 | ₩41,641 | ₩41,641 | ₩38,891 | ₩39,710 | -4.64% | 168.7만 |
|---|
| 2026.03.10 | ₩41,561 | ₩42,983 | ₩41,360 | ₩41,762 | +0.48% | 79.6만 |
|---|
| 2026.03.09 | ₩41,319 | ₩41,896 | ₩39,441 | ₩41,883 | +1.36% | 112만 |
|---|
| 2026.03.06 | ₩43,238 | ₩43,238 | ₩40,716 | ₩41,319 | -4.44% | 138.3만 |
|---|
| 2026.03.05 | ₩46,122 | ₩46,310 | ₩44,284 | ₩44,526 | -3.46% | 102.7만 |
|---|
| 2026.03.04 | ₩46,471 | ₩47,383 | ₩46,082 | ₩46,310 | -0.35% | 76.8만 |
|---|
| 2026.03.03 | ₩45,277 | ₩46,592 | ₩44,593 | ₩46,323 | +2.31% | 80.1만 |
|---|
| 2026.03.02 | ₩46,028 | ₩46,820 | ₩45,129 | ₩46,417 | +0.85% | 92.5만 |
|---|
| 2026.02.27 | ₩45,384 | ₩47,276 | ₩45,143 | ₩47,075 | +3.72% | 134.4만 |
|---|
| 2026.02.26 | ₩44,043 | ₩46,484 | ₩43,842 | ₩45,961 | +4.36% | 93.8만 |
|---|
| 2026.02.25 | ₩44,848 | ₩44,848 | ₩43,600 | ₩43,801 | -2.33% | 82.8만 |
|---|
| 2026.02.24 | ₩44,163 | ₩44,942 | ₩44,016 | ₩44,512 | +0.79% | 131.8만 |
|---|
| 2026.02.23 | ₩47,155 | ₩47,249 | ₩43,828 | ₩44,003 | -6.69% | 117만 |
|---|
| 2026.02.20 | ₩46,337 | ₩48,148 | ₩45,532 | ₩47,531 | +2.58% | 92.9만 |
|---|
| 2026.02.19 | ₩45,532 | ₩46,873 | ₩44,714 | ₩46,525 | +2.18% | 99.1만 |
|---|
| 2026.02.18 | ₩45,438 | ₩45,747 | ₩44,794 | ₩45,532 | +0.21% | 93만 |
|---|
| 2026.02.17 | ₩44,942 | ₩45,559 | ₩44,499 | ₩45,264 | +0.72% | 103.4만 |
|---|
| 2026.02.13 | ₩43,895 | ₩45,438 | ₩43,667 | ₩44,553 | +1.50% | 122.4만 |
|---|
| 2026.02.12 | ₩46,967 | ₩47,558 | ₩41,682 | ₩43,748 | -6.86% | 276.9만 |
|---|
| 2026.02.11 | ₩46,940 | ₩48,658 | ₩45,961 | ₩46,216 | -1.54% | 115.9만 |
|---|
| 2026.02.10 | ₩47,665 | ₩48,537 | ₩46,793 | ₩46,847 | -1.72% | 121만 |
|---|
| 2026.02.09 | ₩47,370 | ₩47,906 | ₩45,921 | ₩47,719 | +0.74% | 213.2만 |
|---|
| 2026.02.06 | ₩46,149 | ₩48,725 | ₩44,512 | ₩46,632 | +1.05% | 291.6만 |
|---|
| 2026.02.05 | ₩50,724 | ₩51,582 | ₩50,348 | ₩50,804 | +0.16% | 204.1만 |
|---|
| 2026.02.04 | ₩50,375 | ₩51,502 | ₩49,946 | ₩50,750 | +0.75% | 238.2만 |
|---|
| 2026.02.03 | ₩48,336 | ₩50,415 | ₩48,336 | ₩49,878 | +3.19% | 184.6만 |
|---|
| 2026.02.02 | ₩45,948 | ₩48,966 | ₩45,908 | ₩48,805 | +6.22% | 141.7만 |
|---|
| 2026.01.30 | ₩45,062 | ₩46,484 | ₩44,378 | ₩45,948 | +1.96% | 137.6만 |
|---|
| 2026.01.29 | ₩47,021 | ₩48,148 | ₩46,015 | ₩46,471 | -1.17% | 156.2만 |
|---|
| 2026.01.28 | ₩45,062 | ₩47,169 | ₩44,620 | ₩46,055 | +2.20% | 176.3만 |
|---|
| 2026.01.27 | ₩44,606 | ₩44,928 | ₩44,177 | ₩44,284 | -0.72% | 69.2만 |
|---|
| 2026.01.26 | ₩45,237 | ₩45,626 | ₩44,244 | ₩44,794 | -0.98% | 65.2만 |
|---|
| 2026.01.23 | ₩46,484 | ₩46,659 | ₩45,344 | ₩45,398 | -2.34% | 110만 |
|---|
| 2026.01.22 | ₩45,545 | ₩46,538 | ₩45,196 | ₩46,484 | +2.06% | 129.1만 |
|---|
| 2026.01.21 | ₩43,613 | ₩46,082 | ₩43,613 | ₩45,518 | +4.37% | 118만 |
|---|
| 2026.01.20 | ₩43,439 | ₩44,123 | ₩42,902 | ₩43,238 | -0.46% | 97.5만 |
|---|
| 2026.01.16 | ₩44,418 | ₩45,103 | ₩44,056 | ₩44,459 | +0.09% | 287.4만 |
|---|
| 2026.01.15 | ₩44,606 | ₩45,210 | ₩44,298 | ₩44,995 | +0.87% | 122만 |
|---|
| 2026.01.14 | ₩44,418 | ₩45,009 | ₩43,922 | ₩44,392 | -0.06% | 117.8만 |
|---|
| 2026.01.13 | ₩44,579 | ₩44,928 | ₩43,949 | ₩44,566 | -0.03% | 59.9만 |
|---|
| 2026.01.12 | ₩44,271 | ₩44,767 | ₩43,774 | ₩44,338 | +0.15% | 98.5만 |
|---|
| 2026.01.09 | ₩44,271 | ₩44,928 | ₩43,895 | ₩44,593 | +0.73% | 66만 |
|---|
| 2026.01.08 | ₩42,661 | ₩44,579 | ₩42,661 | ₩44,298 | +3.84% | 63.4만 |
|---|
| 2026.01.07 | ₩44,043 | ₩44,231 | ₩42,956 | ₩43,265 | -1.77% | 88.5만 |
|---|
| 2026.01.06 | ₩43,426 | ₩44,432 | ₩43,385 | ₩44,003 | +1.33% | 124만 |
|---|
| 2026.01.05 | ₩40,823 | ₩43,452 | ₩40,675 | ₩43,063 | +5.49% | 104.4만 |
|---|
| 2026.01.02 | ₩40,260 | ₩41,212 | ₩39,964 | ₩41,065 | +2.00% | 64.8만 |
|---|
| 2025.12.31 | ₩40,810 | ₩40,810 | ₩40,233 | ₩40,260 | -1.35% | 55.4만 |
|---|
| 2025.12.30 | ₩40,971 | ₩41,279 | ₩40,488 | ₩40,675 | -0.72% | 50.2만 |
|---|
| 2025.12.29 | ₩41,024 | ₩41,212 | ₩40,662 | ₩41,172 | +0.36% | 91.6만 |
|---|
| 2025.12.26 | ₩40,756 | ₩41,212 | ₩40,689 | ₩40,997 | +0.59% | 60.9만 |
|---|
| 2025.12.24 | ₩40,783 | ₩41,199 | ₩40,769 | ₩41,024 | +0.59% | 21.7만 |
|---|
| 2025.12.23 | ₩40,890 | ₩41,293 | ₩40,689 | ₩40,904 | +0.03% | 60.9만 |
|---|
| 2025.12.22 | ₩40,595 | ₩41,400 | ₩40,582 | ₩40,917 | +0.79% | 91.5만 |
|---|
| 2025.12.19 | ₩41,239 | ₩41,561 | ₩39,750 | ₩40,635 | -1.46% | 186.4만 |
|---|
| 2025.12.18 | ₩41,333 | ₩42,232 | ₩41,105 | ₩41,641 | +0.75% | 91.7만 |
|---|
| 2025.12.17 | ₩40,622 | ₩41,440 | ₩40,568 | ₩40,971 | +0.86% | 87.3만 |
|---|
| 2025.12.16 | ₩41,279 | ₩41,923 | ₩40,474 | ₩40,810 | -1.14% | 114.7만 |
|---|
| 2025.12.15 | ₩41,279 | ₩41,454 | ₩40,675 | ₩41,158 | -0.29% | 84.5만 |
|---|
| 2025.12.12 | ₩41,440 | ₩41,923 | ₩40,608 | ₩41,185 | -0.62% | 80.9만 |
|---|
| 2025.12.11 | ₩40,447 | ₩41,708 | ₩40,447 | ₩41,132 | +1.69% | 87.3만 |
|---|
| 2025.12.10 | ₩38,999 | ₩40,394 | ₩38,905 | ₩40,125 | +2.89% | 131.9만 |
|---|
| 2025.12.09 | ₩39,079 | ₩40,045 | ₩38,905 | ₩39,079 | 0.00% | 77.7만 |
|---|
| 2025.12.08 | ₩40,005 | ₩40,595 | ₩39,227 | ₩39,307 | -1.74% | 127.3만 |
|---|
| 2025.12.05 | ₩38,475 | ₩39,710 | ₩38,475 | ₩39,669 | +3.10% | 90.1만 |
|---|
| 2025.12.04 | ₩38,730 | ₩39,307 | ₩38,449 | ₩38,623 | -0.28% | 136.4만 |
|---|
| 2025.12.03 | ₩36,544 | ₩39,321 | ₩36,544 | ₩38,623 | +5.69% | 188.4만 |
|---|
| 2025.12.02 | ₩34,961 | ₩36,745 | ₩34,290 | ₩36,463 | +4.30% | 158.3만 |
|---|
| 2025.12.01 | ₩33,847 | ₩35,189 | ₩33,847 | ₩34,625 | +2.30% | 80.6만 |
|---|
| 2025.11.28 | ₩34,250 | ₩34,384 | ₩33,887 | ₩34,290 | +0.12% | 38.4만 |
|---|
| 2025.11.26 | ₩33,512 | ₩34,545 | ₩33,512 | ₩34,263 | +2.24% | 84.6만 |
|---|
| 2025.11.25 | ₩33,190 | ₩34,263 | ₩32,921 | ₩33,807 | +1.86% | 64.1만 |
|---|
| 2025.11.24 | ₩33,404 | ₩33,404 | ₩32,465 | ₩32,895 | -1.53% | 94만 |
|---|
| 2025.11.21 | ₩31,110 | ₩33,136 | ₩30,936 | ₩32,881 | +5.69% | 118.2만 |
|---|
| 2025.11.20 | ₩31,258 | ₩31,982 | ₩31,030 | ₩31,057 | -0.64% | 107.6만 |
|---|
| 2025.11.19 | ₩31,996 | ₩32,009 | ₩31,043 | ₩31,218 | -2.43% | 54.1만 |
|---|
| 2025.11.18 | ₩31,674 | ₩32,251 | ₩31,271 | ₩31,875 | +0.64% | 67.6만 |
|---|
| 2025.11.17 | ₩32,653 | ₩32,747 | ₩31,714 | ₩31,754 | -2.75% | 63.9만 |
|---|
| 2025.11.14 | ₩33,002 | ₩33,270 | ₩32,264 | ₩32,666 | -1.02% | 61.7만 |
|---|
| 2025.11.13 | ₩33,539 | ₩34,129 | ₩32,881 | ₩33,056 | -1.44% | 69.6만 |
|---|
| 2025.11.12 | ₩33,337 | ₩34,075 | ₩33,257 | ₩33,740 | +1.21% | 127.2만 |
|---|
| 2025.11.11 | ₩34,196 | ₩34,196 | ₩32,546 | ₩33,297 | -2.63% | 96.4만 |
|---|
| 2025.11.10 | ₩35,215 | ₩35,215 | ₩33,847 | ₩34,008 | -3.43% | 112만 |
|---|
| 2025.11.07 | ₩34,142 | ₩35,229 | ₩34,075 | ₩35,148 | +2.95% | 99.4만 |
|---|
| 2025.11.06 | ₩35,497 | ₩35,578 | ₩34,290 | ₩34,330 | -3.29% | 77.3만 |
|---|
| 2025.11.05 | ₩35,403 | ₩35,967 | ₩34,813 | ₩35,739 | +0.95% | 121.2만 |
|---|
| 2025.11.04 | ₩34,437 | ₩35,283 | ₩34,250 | ₩35,269 | +2.42% | 102.9만 |
|---|
| 2025.11.03 | ₩34,813 | ₩35,108 | ₩33,780 | ₩34,464 | -1.00% | 153.1만 |
|---|
| 2025.10.31 | ₩31,996 | ₩35,296 | ₩31,526 | ₩35,148 | +9.85% | 247.8만 |
|---|
| 2025.10.30 | ₩36,195 | ₩36,195 | ₩33,807 | ₩34,062 | -5.89% | 336.8만 |
|---|
| 2025.10.29 | ₩36,503 | ₩36,892 | ₩35,618 | ₩36,074 | -1.18% | 346.8만 |
|---|
| 2025.10.28 | ₩37,214 | ₩37,214 | ₩36,369 | ₩36,557 | -1.77% | 101.9만 |
|---|
| 2025.10.27 | ₩37,094 | ₩37,456 | ₩36,691 | ₩36,852 | -0.65% | 72만 |
|---|
| 2025.10.24 | ₩36,812 | ₩37,174 | ₩36,409 | ₩37,134 | +0.87% | 88.1만 |
|---|
| 2025.10.23 | ₩37,751 | ₩37,751 | ₩36,141 | ₩36,705 | -2.77% | 125.6만 |
|---|
| 2025.10.22 | ₩38,489 | ₩38,838 | ₩37,979 | ₩38,033 | -1.19% | 142.9만 |
|---|
| 2025.10.21 | ₩37,831 | ₩39,146 | ₩37,577 | ₩38,677 | +2.23% | 172.6만 |
|---|
| 2025.10.20 | ₩37,469 | ₩38,194 | ₩37,362 | ₩37,899 | +1.15% | 167.6만 |
|---|
| 2025.10.17 | ₩37,362 | ₩37,523 | ₩36,450 | ₩37,348 | -0.04% | 350.5만 |
|---|
| 2025.10.16 | ₩36,758 | ₩37,483 | ₩36,356 | ₩37,308 | +1.50% | 181.2만 |
|---|
| 2025.10.15 | ₩34,786 | ₩35,779 | ₩34,719 | ₩35,256 | +1.35% | 143.5만 |
|---|
| 2025.10.14 | ₩34,934 | ₩35,940 | ₩34,867 | ₩35,604 | +1.92% | 116.1만 |
|---|
| 2025.10.13 | ₩35,819 | ₩36,208 | ₩34,786 | ₩35,430 | -1.09% | 143.5만 |
|---|
| 2025.10.10 | ₩37,577 | ₩38,019 | ₩35,511 | ₩35,591 | -5.28% | 91.1만 |
|---|