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 | ₩44,138 | ₩44,433 | ₩43,775 | ₩43,869 | -0.61% | 69만 |
| 2026.10.08 | ₩43,655 | ₩44,419 | ₩43,480 | ₩44,272 | +1.41% | 103.4만 |
| 2026.10.07 | ₩43,400 | ₩43,950 | ₩43,011 | ₩43,386 | -0.03% | 64만 |
| 2026.10.06 | ₩45,560 | ₩45,694 | ₩43,856 | ₩44,017 | -3.39% | 92.8만 |
| 2026.10.05 | ₩46,713 | ₩47,196 | ₩45,157 | ₩45,815 | -1.92% | 78.6만 |
| 2026.10.02 | ₩46,606 | ₩47,773 | ₩46,405 | ₩47,424 | +1.76% | 63.9만 |
| 2026.10.01 | ₩45,587 | ₩46,110 | ₩44,996 | ₩46,016 | +0.94% | 68.7만 |
| 2026.09.30 | ₩46,070 | ₩46,257 | ₩45,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,587 |
| -1.05% |
| 79.8만 |
| 2026.09.29 | ₩44,983 | ₩45,828 | ₩44,594 | ₩45,680 | +1.55% | 51.1만 |
|---|
| 2026.09.28 | ₩44,071 | ₩45,090 | ₩43,896 | ₩44,983 | +2.07% | 65.8만 |
|---|
| 2026.09.25 | ₩44,929 | ₩45,546 | ₩43,708 | ₩44,124 | -1.79% | 99.2만 |
|---|
| 2026.09.24 | ₩46,231 | ₩46,646 | ₩44,782 | ₩44,916 | -2.84% | 118.3만 |
|---|
| 2026.09.23 | ₩46,526 | ₩47,357 | ₩45,667 | ₩46,163 | -0.78% | 98.2만 |
|---|
| 2026.09.22 | ₩47,505 | ₩47,948 | ₩45,935 | ₩46,673 | -1.75% | 85.6만 |
|---|
| 2026.09.21 | ₩48,136 | ₩48,444 | ₩46,029 | ₩46,982 | -2.40% | 85.5만 |
|---|
| 2026.09.18 | ₩47,840 | ₩48,270 | ₩47,223 | ₩47,854 | +0.03% | 123.9만 |
|---|
| 2026.09.17 | ₩48,739 | ₩49,048 | ₩48,176 | ₩48,176 | -1.16% | 77.8만 |
|---|
| 2026.09.16 | ₩48,350 | ₩49,142 | ₩47,666 | ₩48,082 | -0.55% | 133.4만 |
|---|
| 2026.09.15 | ₩50,403 | ₩51,033 | ₩49,880 | ₩50,389 | -0.03% | 75.4만 |
|---|
| 2026.09.14 | ₩49,611 | ₩50,550 | ₩49,101 | ₩50,416 | +1.62% | 82.9만 |
|---|
| 2026.09.11 | ₩52,268 | ₩52,858 | ₩49,048 | ₩50,014 | -4.31% | 115만 |
|---|
| 2026.09.10 | ₩52,026 | ₩52,348 | ₩51,194 | ₩51,771 | -0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩53,073 | ₩53,690 | ₩51,664 | ₩52,174 | -1.69% | 77.6만 |
|---|
| 2026.09.08 | ₩53,623 | ₩54,320 | ₩52,979 | ₩53,421 | -0.38% | 61.6만 |
|---|
| 2026.09.04 | ₩51,489 | ₩53,810 | ₩51,248 | ₩53,716 | +4.33% | 58.5만 |
|---|
| 2026.09.03 | ₩50,913 | ₩52,147 | ₩49,732 | ₩51,650 | +1.45% | 76.9만 |
|---|
| 2026.09.02 | ₩50,765 | ₩51,637 | ₩50,188 | ₩50,819 | +0.11% | 57.8만 |
|---|
| 2026.09.01 | ₩52,200 | ₩52,777 | ₩49,973 | ₩50,765 | -2.75% | 64.8만 |
|---|
| 2026.08.31 | ₩51,811 | ₩52,643 | ₩51,315 | ₩52,563 | +1.45% | 66.4만 |
|---|
| 2026.08.28 | ₩52,536 | ₩52,818 | ₩50,832 | ₩51,543 | -1.89% | 74.6만 |
|---|
| 2026.08.27 | ₩51,650 | ₩51,905 | ₩51,114 | ₩51,691 | +0.08% | 75.6만 |
|---|
| 2026.08.26 | ₩50,389 | ₩52,281 | ₩49,410 | ₩52,174 | +3.54% | 152.6만 |
|---|
| 2026.08.25 | ₩51,463 | ₩51,463 | ₩50,027 | ₩50,497 | -1.88% | 58.5만 |
|---|
| 2026.08.24 | ₩52,053 | ₩52,616 | ₩49,826 | ₩50,537 | -2.91% | 104.1만 |
|---|
| 2026.08.21 | ₩51,798 | ₩52,361 | ₩51,114 | ₩52,160 | +0.70% | 50.4만 |
|---|
| 2026.08.20 | ₩50,255 | ₩51,127 | ₩50,027 | ₩51,047 | +1.58% | 65.1만 |
|---|
| 2026.08.19 | ₩51,879 | ₩52,321 | ₩50,483 | ₩50,926 | -1.84% | 89.6만 |
|---|
| 2026.08.18 | ₩52,147 | ₩52,160 | ₩50,980 | ₩51,557 | -1.13% | 100.6만 |
|---|
| 2026.08.17 | ₩51,999 | ₩52,992 | ₩51,986 | ₩52,469 | +0.90% | 89.3만 |
|---|
| 2026.08.14 | ₩51,382 | ₩52,697 | ₩51,127 | ₩52,160 | +1.51% | 69.5만 |
|---|
| 2026.08.13 | ₩51,275 | ₩52,013 | ₩50,846 | ₩51,637 | +0.71% | 83.1만 |
|---|
| 2026.08.12 | ₩49,088 | ₩51,127 | ₩48,766 | ₩50,778 | +3.44% | 84.6만 |
|---|
| 2026.08.11 | ₩49,222 | ₩49,638 | ₩47,773 | ₩48,873 | -0.71% | 125.4만 |
|---|
| 2026.08.10 | ₩50,456 | ₩51,396 | ₩49,155 | ₩49,209 | -2.47% | 92.8만 |
|---|
| 2026.08.07 | ₩49,893 | ₩51,047 | ₩49,410 | ₩50,322 | +0.86% | 59.8만 |
|---|
| 2026.08.06 | ₩50,859 | ₩51,315 | ₩49,437 | ₩49,464 | -2.74% | 68.4만 |
|---|
| 2026.08.05 | ₩50,913 | ₩52,080 | ₩50,671 | ₩50,738 | -0.34% | 76.2만 |
|---|
| 2026.08.04 | ₩50,658 | ₩51,503 | ₩50,215 | ₩51,396 | +1.46% | 158.6만 |
|---|
| 2026.08.03 | ₩49,920 | ₩50,886 | ₩49,169 | ₩49,812 | -0.21% | 115.1만 |
|---|
| 2026.07.31 | ₩50,000 | ₩51,798 | ₩49,799 | ₩50,202 | +0.40% | 166.7만 |
|---|
| 2026.07.30 | ₩50,148 | ₩50,363 | ₩48,162 | ₩49,477 | -1.34% | 211.3만 |
|---|
| 2026.07.29 | ₩49,906 | ₩50,430 | ₩47,948 | ₩49,169 | -1.48% | 316.8만 |
|---|
| 2026.07.28 | ₩53,716 | ₩53,716 | ₩51,114 | ₩51,396 | -4.32% | 281.7만 |
|---|
| 2026.07.27 | ₩56,909 | ₩57,191 | ₩53,542 | ₩54,240 | -4.69% | 145.9만 |
|---|
| 2026.07.24 | ₩58,613 | ₩59,150 | ₩56,735 | ₩56,909 | -2.91% | 160.3만 |
|---|
| 2026.07.23 | ₩61,860 | ₩62,209 | ₩58,801 | ₩58,908 | -4.77% | 199.2만 |
|---|
| 2026.07.22 | ₩63,067 | ₩63,429 | ₩61,350 | ₩61,471 | -2.53% | 96.7만 |
|---|
| 2026.07.21 | ₩62,128 | ₩63,711 | ₩61,162 | ₩63,443 | +2.12% | 151.5만 |
|---|
| 2026.07.20 | ₩61,726 | ₩62,879 | ₩60,518 | ₩62,128 | +0.65% | 176.5만 |
|---|
| 2026.07.17 | ₩60,532 | ₩62,007 | ₩60,505 | ₩61,766 | +2.04% | 162.5만 |
|---|
| 2026.07.16 | ₩59,418 | ₩61,940 | ₩59,284 | ₩61,699 | +3.84% | 95.7만 |
|---|
| 2026.07.15 | ₩60,102 | ₩60,706 | ₩58,399 | ₩58,506 | -2.66% | 83만 |
|---|
| 2026.07.14 | ₩59,847 | ₩60,196 | ₩59,150 | ₩60,102 | +0.43% | 69.2만 |
|---|
| 2026.07.13 | ₩58,949 | ₩59,700 | ₩58,519 | ₩59,150 | +0.34% | 78.9만 |
|---|
| 2026.07.10 | ₩60,384 | ₩60,639 | ₩58,318 | ₩58,828 | -2.58% | 61.4만 |
|---|
| 2026.07.09 | ₩58,345 | ₩60,572 | ₩58,345 | ₩60,076 | +2.97% | 109.6만 |
|---|
| 2026.07.08 | ₩58,318 | ₩58,895 | ₩56,239 | ₩57,902 | -0.71% | 108.4만 |
|---|
| 2026.07.07 | ₩57,714 | ₩58,922 | ₩57,312 | ₩58,117 | +0.70% | 84만 |
|---|
| 2026.07.06 | ₩58,452 | ₩58,989 | ₩57,070 | ₩57,674 | -1.33% | 59.5만 |
|---|
| 2026.07.02 | ₩58,788 | ₩59,096 | ₩56,990 | ₩57,956 | -1.41% | 63.9만 |
|---|
| 2026.07.01 | ₩59,364 | ₩59,727 | ₩57,513 | ₩58,788 | -0.97% | 112.9만 |
|---|
| 2026.06.30 | ₩58,331 | ₩58,908 | ₩57,111 | ₩58,506 | +0.30% | 85.1만 |
|---|
| 2026.06.29 | ₩56,520 | ₩58,707 | ₩56,494 | ₩58,667 | +3.80% | 89.1만 |
|---|
| 2026.06.26 | ₩56,333 | ₩57,822 | ₩56,225 | ₩57,379 | +1.86% | 336.2만 |
|---|
| 2026.06.25 | ₩55,340 | ₩56,963 | ₩55,340 | ₩56,614 | +2.30% | 107.9만 |
|---|
| 2026.06.24 | ₩54,991 | ₩56,024 | ₩54,642 | ₩54,991 | 0.00% | 91.5만 |
|---|
| 2026.06.23 | ₩55,769 | ₩55,796 | ₩54,709 | ₩55,045 | -1.30% | 96.2만 |
|---|
| 2026.06.22 | ₩54,092 | ₩55,300 | ₩53,904 | ₩54,817 | +1.34% | 73.6만 |
|---|
| 2026.06.18 | ₩54,186 | ₩55,004 | ₩53,851 | ₩54,588 | +0.74% | 137.7만 |
|---|
| 2026.06.17 | ₩56,507 | ₩56,507 | ₩53,233 | ₩53,502 | -5.32% | 122.5만 |
|---|
| 2026.06.16 | ₩57,889 | ₩58,841 | ₩55,890 | ₩56,507 | -2.39% | 119.2만 |
|---|
| 2026.06.15 | ₩59,311 | ₩59,311 | ₩57,325 | ₩57,781 | -2.58% | 69.9만 |
|---|
| 2026.06.12 | ₩59,163 | ₩60,102 | ₩58,224 | ₩58,975 | -0.32% | 73만 |
|---|
| 2026.06.11 | ₩57,258 | ₩58,908 | ₩57,097 | ₩58,814 | +2.72% | 69.2만 |
|---|
| 2026.06.10 | ₩56,789 | ₩58,023 | ₩55,152 | ₩57,352 | +0.99% | 127.2만 |
|---|
| 2026.06.09 | ₩60,035 | ₩60,733 | ₩57,003 | ₩58,358 | -2.79% | 119.4만 |
|---|
| 2026.06.08 | ₩58,707 | ₩60,035 | ₩57,996 | ₩59,713 | +1.71% | 104.4만 |
|---|
| 2026.06.05 | ₩58,318 | ₩59,230 | ₩57,781 | ₩58,305 | -0.02% | 74만 |
|---|
| 2026.06.04 | ₩58,439 | ₩58,640 | ₩57,795 | ₩57,996 | -0.76% | 56.7만 |
|---|
| 2026.06.03 | ₩57,647 | ₩58,251 | ₩57,205 | ₩57,728 | +0.14% | 56.1만 |
|---|
| 2026.06.02 | ₩57,620 | ₩58,050 | ₩56,198 | ₩57,674 | +0.09% | 79만 |
|---|
| 2026.06.01 | ₩55,689 | ₩57,084 | ₩54,884 | ₩57,044 | +2.43% | 98.9만 |
|---|
| 2026.05.29 | ₩55,085 | ₩56,359 | ₩54,441 | ₩55,689 | +1.10% | 134.9만 |
|---|
| 2026.05.28 | ₩54,481 | ₩55,823 | ₩54,038 | ₩55,702 | +2.24% | 70.1만 |
|---|
| 2026.05.27 | ₩55,004 | ₩55,662 | ₩54,347 | ₩54,897 | -0.20% | 102.8만 |
|---|
| 2026.05.26 | ₩54,159 | ₩55,219 | ₩53,609 | ₩54,682 | +0.97% | 168.9만 |
|---|
| 2026.05.22 | ₩53,663 | ₩53,810 | ₩52,724 | ₩53,381 | -0.52% | 80.4만 |
|---|
| 2026.05.21 | ₩53,488 | ₩53,784 | ₩52,388 | ₩53,421 | -0.13% | 147만 |
|---|
| 2026.05.20 | ₩51,074 | ₩53,663 | ₩50,939 | ₩53,623 | +4.99% | 120.5만 |
|---|
| 2026.05.19 | ₩50,671 | ₩51,892 | ₩49,491 | ₩50,671 | 0.00% | 95.2만 |
|---|
| 2026.05.18 | ₩50,027 | ₩51,449 | ₩49,544 | ₩50,792 | +1.53% | 100.9만 |
|---|
| 2026.05.15 | ₩49,839 | ₩50,550 | ₩49,101 | ₩50,054 | +0.43% | 101.5만 |
|---|
| 2026.05.14 | ₩46,754 | ₩50,819 | ₩45,748 | ₩49,839 | +6.60% | 243.3만 |
|---|
| 2026.05.13 | ₩45,801 | ₩46,700 | ₩45,774 | ₩46,391 | +1.29% | 69.2만 |
|---|
| 2026.05.12 | ₩47,545 | ₩47,545 | ₩44,701 | ₩45,774 | -3.72% | 120.3만 |
|---|
| 2026.05.11 | ₩48,820 | ₩48,994 | ₩46,968 | ₩47,505 | -2.69% | 76.1만 |
|---|
| 2026.05.08 | ₩48,726 | ₩49,450 | ₩48,068 | ₩48,860 | +0.28% | 99.8만 |
|---|
| 2026.05.07 | ₩48,873 | ₩49,209 | ₩48,404 | ₩48,806 | -0.14% | 126.8만 |
|---|
| 2026.05.06 | ₩46,995 | ₩49,222 | ₩46,995 | ₩48,833 | +3.91% | 156.6만 |
|---|
| 2026.05.05 | ₩46,204 | ₩47,438 | ₩46,083 | ₩46,512 | +0.67% | 129.8만 |
|---|
| 2026.05.04 | ₩47,451 | ₩47,746 | ₩45,868 | ₩46,137 | -2.77% | 143.8만 |
|---|
| 2026.05.01 | ₩50,041 | ₩50,148 | ₩48,001 | ₩48,176 | -3.73% | 128.7만 |
|---|
| 2026.04.30 | ₩48,256 | ₩49,598 | ₩47,787 | ₩49,464 | +2.50% | 170.9만 |
|---|
| 2026.04.29 | ₩51,597 | ₩51,597 | ₩48,162 | ₩48,820 | -5.38% | 224.5만 |
|---|
| 2026.04.28 | ₩46,096 | ₩46,593 | ₩45,372 | ₩46,150 | +0.12% | 105.9만 |
|---|
| 2026.04.27 | ₩45,412 | ₩46,137 | ₩45,251 | ₩45,801 | +0.86% | 89.5만 |
|---|
| 2026.04.24 | ₩45,479 | ₩46,056 | ₩44,983 | ₩45,385 | -0.21% | 69.7만 |
|---|
| 2026.04.23 | ₩45,050 | ₩46,110 | ₩44,715 | ₩45,493 | +0.98% | 92.4만 |
|---|
| 2026.04.22 | ₩45,587 | ₩45,895 | ₩44,285 | ₩44,580 | -2.21% | 60.6만 |
|---|
| 2026.04.21 | ₩45,037 | ₩46,043 | ₩44,580 | ₩44,943 | -0.21% | 64.7만 |
|---|
| 2026.04.20 | ₩43,427 | ₩45,157 | ₩43,319 | ₩44,943 | +3.49% | 59.6만 |
|---|
| 2026.04.17 | ₩44,245 | ₩44,768 | ₩43,306 | ₩43,708 | -1.21% | 152.8만 |
|---|
| 2026.04.16 | ₩41,522 | ₩43,802 | ₩41,522 | ₩43,588 | +4.98% | 99.1만 |
|---|
| 2026.04.15 | ₩42,192 | ₩42,555 | ₩41,173 | ₩41,361 | -1.97% | 103.4만 |
|---|
| 2026.04.14 | ₩42,622 | ₩43,601 | ₩42,139 | ₩42,608 | -0.03% | 106만 |
|---|
| 2026.04.13 | ₩43,158 | ₩43,427 | ₩41,669 | ₩42,662 | -1.15% | 103.4만 |
|---|
| 2026.04.10 | ₩42,622 | ₩43,601 | ₩42,541 | ₩43,413 | +1.86% | 99.8만 |
|---|
| 2026.04.09 | ₩42,340 | ₩42,970 | ₩42,112 | ₩42,461 | +0.29% | 91.2만 |
|---|
| 2026.04.08 | ₩43,306 | ₩44,205 | ₩42,608 | ₩42,635 | -1.55% | 100.2만 |
|---|
| 2026.04.07 | ₩41,589 | ₩42,327 | ₩41,052 | ₩41,387 | -0.48% | 87.6만 |
|---|
| 2026.04.06 | ₩40,770 | ₩41,951 | ₩40,395 | ₩41,575 | +1.97% | 69.9만 |
|---|
| 2026.04.02 | ₩38,986 | ₩40,958 | ₩38,932 | ₩40,864 | +4.82% | 73.5만 |
|---|
| 2026.04.01 | ₩40,059 | ₩40,891 | ₩39,335 | ₩39,831 | -0.57% | 69만 |
|---|
| 2026.03.31 | ₩38,999 | ₩40,100 | ₩38,423 | ₩39,456 | +1.17% | 106.1만 |
|---|
| 2026.03.30 | ₩38,637 | ₩38,986 | ₩38,074 | ₩38,423 | -0.56% | 96.2만 |
|---|
| 2026.03.27 | ₩38,154 | ₩38,624 | ₩37,832 | ₩38,369 | +0.56% | 56.3만 |
|---|
| 2026.03.26 | ₩38,235 | ₩39,134 | ₩38,208 | ₩38,691 | +1.19% | 85.2만 |
|---|
| 2026.03.25 | ₩39,348 | ₩39,429 | ₩38,288 | ₩39,093 | -0.65% | 83.9만 |
|---|
| 2026.03.24 | ₩37,229 | ₩39,536 | ₩36,826 | ₩38,731 | +4.04% | 133.3만 |
|---|
| 2026.03.23 | ₩37,805 | ₩38,771 | ₩37,349 | ₩37,604 | -0.53% | 82.3만 |
|---|
| 2026.03.20 | ₩36,679 | ₩36,772 | ₩35,900 | ₩36,450 | -0.62% | 166.6만 |
|---|
| 2026.03.19 | ₩36,088 | ₩36,638 | ₩35,713 | ₩36,437 | +0.97% | 96.9만 |
|---|
| 2026.03.18 | ₩36,222 | ₩37,161 | ₩36,075 | ₩36,437 | +0.59% | 104.6만 |
|---|
| 2026.03.17 | ₩37,255 | ₩37,591 | ₩36,115 | ₩36,652 | -1.62% | 92.6만 |
|---|
| 2026.03.16 | ₩37,551 | ₩37,671 | ₩36,330 | ₩36,571 | -2.61% | 119.1만 |
|---|
| 2026.03.13 | ₩37,725 | ₩37,846 | ₩35,820 | ₩37,054 | -1.78% | 177.2만 |
|---|
| 2026.03.12 | ₩38,946 | ₩39,778 | ₩37,269 | ₩37,322 | -4.17% | 121.4만 |
|---|
| 2026.03.11 | ₩41,642 | ₩41,642 | ₩38,892 | ₩39,710 | -4.64% | 168.7만 |
|---|
| 2026.03.10 | ₩41,562 | ₩42,984 | ₩41,361 | ₩41,763 | +0.48% | 79.6만 |
|---|
| 2026.03.09 | ₩41,320 | ₩41,897 | ₩39,442 | ₩41,884 | +1.36% | 112만 |
|---|
| 2026.03.06 | ₩43,239 | ₩43,239 | ₩40,717 | ₩41,320 | -4.44% | 138.3만 |
|---|
| 2026.03.05 | ₩46,123 | ₩46,311 | ₩44,285 | ₩44,527 | -3.46% | 102.7만 |
|---|
| 2026.03.04 | ₩46,472 | ₩47,384 | ₩46,083 | ₩46,311 | -0.35% | 76.8만 |
|---|
| 2026.03.03 | ₩45,278 | ₩46,593 | ₩44,594 | ₩46,324 | +2.31% | 80.1만 |
|---|
| 2026.03.02 | ₩46,029 | ₩46,821 | ₩45,130 | ₩46,418 | +0.85% | 92.5만 |
|---|
| 2026.02.27 | ₩45,385 | ₩47,277 | ₩45,144 | ₩47,076 | +3.72% | 134.4만 |
|---|
| 2026.02.26 | ₩44,044 | ₩46,485 | ₩43,843 | ₩45,962 | +4.36% | 93.8만 |
|---|
| 2026.02.25 | ₩44,849 | ₩44,849 | ₩43,601 | ₩43,802 | -2.33% | 82.8만 |
|---|
| 2026.02.24 | ₩44,164 | ₩44,943 | ₩44,017 | ₩44,513 | +0.79% | 131.8만 |
|---|
| 2026.02.23 | ₩47,156 | ₩47,250 | ₩43,829 | ₩44,003 | -6.69% | 117만 |
|---|
| 2026.02.20 | ₩46,338 | ₩48,149 | ₩45,533 | ₩47,532 | +2.58% | 92.9만 |
|---|
| 2026.02.19 | ₩45,533 | ₩46,874 | ₩44,715 | ₩46,526 | +2.18% | 99.1만 |
|---|
| 2026.02.18 | ₩45,439 | ₩45,748 | ₩44,795 | ₩45,533 | +0.21% | 93만 |
|---|
| 2026.02.17 | ₩44,943 | ₩45,560 | ₩44,500 | ₩45,265 | +0.72% | 103.4만 |
|---|
| 2026.02.13 | ₩43,896 | ₩45,439 | ₩43,668 | ₩44,554 | +1.50% | 122.4만 |
|---|
| 2026.02.12 | ₩46,968 | ₩47,559 | ₩41,683 | ₩43,749 | -6.86% | 276.9만 |
|---|
| 2026.02.11 | ₩46,942 | ₩48,659 | ₩45,962 | ₩46,217 | -1.54% | 115.9만 |
|---|
| 2026.02.10 | ₩47,666 | ₩48,538 | ₩46,794 | ₩46,848 | -1.72% | 121만 |
|---|
| 2026.02.09 | ₩47,371 | ₩47,907 | ₩45,922 | ₩47,720 | +0.74% | 213.2만 |
|---|
| 2026.02.06 | ₩46,150 | ₩48,726 | ₩44,513 | ₩46,633 | +1.05% | 291.6만 |
|---|
| 2026.02.05 | ₩50,725 | ₩51,583 | ₩50,349 | ₩50,805 | +0.16% | 204.1만 |
|---|
| 2026.02.04 | ₩50,376 | ₩51,503 | ₩49,947 | ₩50,752 | +0.75% | 238.2만 |
|---|
| 2026.02.03 | ₩48,337 | ₩50,416 | ₩48,337 | ₩49,880 | +3.19% | 184.6만 |
|---|
| 2026.02.02 | ₩45,949 | ₩48,967 | ₩45,909 | ₩48,806 | +6.22% | 141.7만 |
|---|
| 2026.01.30 | ₩45,063 | ₩46,485 | ₩44,379 | ₩45,949 | +1.96% | 137.6만 |
|---|
| 2026.01.29 | ₩47,022 | ₩48,149 | ₩46,016 | ₩46,472 | -1.17% | 156.2만 |
|---|
| 2026.01.28 | ₩45,063 | ₩47,170 | ₩44,621 | ₩46,056 | +2.20% | 176.3만 |
|---|
| 2026.01.27 | ₩44,607 | ₩44,929 | ₩44,178 | ₩44,285 | -0.72% | 69.2만 |
|---|
| 2026.01.26 | ₩45,238 | ₩45,627 | ₩44,245 | ₩44,795 | -0.98% | 65.2만 |
|---|
| 2026.01.23 | ₩46,485 | ₩46,660 | ₩45,345 | ₩45,399 | -2.34% | 110만 |
|---|
| 2026.01.22 | ₩45,546 | ₩46,539 | ₩45,197 | ₩46,485 | +2.06% | 129.1만 |
|---|
| 2026.01.21 | ₩43,614 | ₩46,083 | ₩43,614 | ₩45,519 | +4.37% | 118만 |
|---|
| 2026.01.20 | ₩43,440 | ₩44,124 | ₩42,903 | ₩43,239 | -0.46% | 97.5만 |
|---|
| 2026.01.16 | ₩44,419 | ₩45,104 | ₩44,057 | ₩44,460 | +0.09% | 287.4만 |
|---|
| 2026.01.15 | ₩44,607 | ₩45,211 | ₩44,299 | ₩44,996 | +0.87% | 122만 |
|---|
| 2026.01.14 | ₩44,419 | ₩45,010 | ₩43,923 | ₩44,393 | -0.06% | 117.8만 |
|---|
| 2026.01.13 | ₩44,580 | ₩44,929 | ₩43,950 | ₩44,567 | -0.03% | 59.9만 |
|---|
| 2026.01.12 | ₩44,272 | ₩44,768 | ₩43,775 | ₩44,339 | +0.15% | 98.5만 |
|---|
| 2026.01.09 | ₩44,272 | ₩44,929 | ₩43,896 | ₩44,594 | +0.73% | 66만 |
|---|
| 2026.01.08 | ₩42,662 | ₩44,580 | ₩42,662 | ₩44,299 | +3.84% | 63.4만 |
|---|
| 2026.01.07 | ₩44,044 | ₩44,232 | ₩42,957 | ₩43,266 | -1.77% | 88.5만 |
|---|
| 2026.01.06 | ₩43,427 | ₩44,433 | ₩43,386 | ₩44,003 | +1.33% | 124만 |
|---|
| 2026.01.05 | ₩40,824 | ₩43,453 | ₩40,676 | ₩43,064 | +5.49% | 104.4만 |
|---|
| 2026.01.02 | ₩40,261 | ₩41,213 | ₩39,965 | ₩41,065 | +2.00% | 64.8만 |
|---|
| 2025.12.31 | ₩40,811 | ₩40,811 | ₩40,234 | ₩40,261 | -1.35% | 55.4만 |
|---|
| 2025.12.30 | ₩40,972 | ₩41,280 | ₩40,489 | ₩40,676 | -0.72% | 50.2만 |
|---|
| 2025.12.29 | ₩41,025 | ₩41,213 | ₩40,663 | ₩41,173 | +0.36% | 91.6만 |
|---|
| 2025.12.26 | ₩40,757 | ₩41,213 | ₩40,690 | ₩40,998 | +0.59% | 60.9만 |
|---|
| 2025.12.24 | ₩40,784 | ₩41,200 | ₩40,770 | ₩41,025 | +0.59% | 21.7만 |
|---|
| 2025.12.23 | ₩40,891 | ₩41,294 | ₩40,690 | ₩40,904 | +0.03% | 60.9만 |
|---|
| 2025.12.22 | ₩40,596 | ₩41,401 | ₩40,582 | ₩40,918 | +0.79% | 91.5만 |
|---|
| 2025.12.19 | ₩41,240 | ₩41,562 | ₩39,751 | ₩40,636 | -1.46% | 186.4만 |
|---|
| 2025.12.18 | ₩41,334 | ₩42,233 | ₩41,106 | ₩41,642 | +0.75% | 91.7만 |
|---|
| 2025.12.17 | ₩40,623 | ₩41,441 | ₩40,569 | ₩40,972 | +0.86% | 87.3만 |
|---|
| 2025.12.16 | ₩41,280 | ₩41,924 | ₩40,475 | ₩40,811 | -1.14% | 114.7만 |
|---|
| 2025.12.15 | ₩41,280 | ₩41,455 | ₩40,676 | ₩41,159 | -0.29% | 84.5만 |
|---|
| 2025.12.12 | ₩41,441 | ₩41,924 | ₩40,609 | ₩41,186 | -0.62% | 80.9만 |
|---|
| 2025.12.11 | ₩40,448 | ₩41,709 | ₩40,448 | ₩41,133 | +1.69% | 87.3만 |
|---|
| 2025.12.10 | ₩38,999 | ₩40,395 | ₩38,906 | ₩40,126 | +2.89% | 131.9만 |
|---|
| 2025.12.09 | ₩39,080 | ₩40,046 | ₩38,906 | ₩39,080 | 0.00% | 77.7만 |
|---|
| 2025.12.08 | ₩40,006 | ₩40,596 | ₩39,228 | ₩39,308 | -1.74% | 127.3만 |
|---|
| 2025.12.05 | ₩38,476 | ₩39,710 | ₩38,476 | ₩39,670 | +3.10% | 90.1만 |
|---|
| 2025.12.04 | ₩38,731 | ₩39,308 | ₩38,449 | ₩38,624 | -0.28% | 136.4만 |
|---|
| 2025.12.03 | ₩36,544 | ₩39,321 | ₩36,544 | ₩38,624 | +5.69% | 188.4만 |
|---|
| 2025.12.02 | ₩34,961 | ₩36,746 | ₩34,291 | ₩36,464 | +4.30% | 158.3만 |
|---|
| 2025.12.01 | ₩33,848 | ₩35,189 | ₩33,848 | ₩34,626 | +2.30% | 80.6만 |
|---|
| 2025.11.28 | ₩34,250 | ₩34,384 | ₩33,888 | ₩34,291 | +0.12% | 38.4만 |
|---|
| 2025.11.26 | ₩33,512 | ₩34,545 | ₩33,512 | ₩34,264 | +2.24% | 84.6만 |
|---|
| 2025.11.25 | ₩33,190 | ₩34,264 | ₩32,922 | ₩33,808 | +1.86% | 64.1만 |
|---|
| 2025.11.24 | ₩33,405 | ₩33,405 | ₩32,466 | ₩32,895 | -1.53% | 94만 |
|---|
| 2025.11.21 | ₩31,111 | ₩33,137 | ₩30,937 | ₩32,882 | +5.69% | 118.2만 |
|---|
| 2025.11.20 | ₩31,259 | ₩31,983 | ₩31,031 | ₩31,057 | -0.64% | 107.6만 |
|---|
| 2025.11.19 | ₩31,996 | ₩32,010 | ₩31,044 | ₩31,218 | -2.43% | 54.1만 |
|---|
| 2025.11.18 | ₩31,674 | ₩32,251 | ₩31,272 | ₩31,876 | +0.64% | 67.6만 |
|---|
| 2025.11.17 | ₩32,654 | ₩32,748 | ₩31,715 | ₩31,755 | -2.75% | 63.9만 |
|---|
| 2025.11.14 | ₩33,003 | ₩33,271 | ₩32,265 | ₩32,667 | -1.02% | 61.7만 |
|---|
| 2025.11.13 | ₩33,539 | ₩34,130 | ₩32,882 | ₩33,056 | -1.44% | 69.6만 |
|---|
| 2025.11.12 | ₩33,338 | ₩34,076 | ₩33,258 | ₩33,740 | +1.21% | 127.2만 |
|---|
| 2025.11.11 | ₩34,197 | ₩34,197 | ₩32,546 | ₩33,298 | -2.63% | 96.4만 |
|---|
| 2025.11.10 | ₩35,216 | ₩35,216 | ₩33,848 | ₩34,009 | -3.43% | 112만 |
|---|
| 2025.11.07 | ₩34,143 | ₩35,230 | ₩34,076 | ₩35,149 | +2.95% | 99.4만 |
|---|
| 2025.11.06 | ₩35,498 | ₩35,578 | ₩34,291 | ₩34,331 | -3.29% | 77.3만 |
|---|
| 2025.11.05 | ₩35,404 | ₩35,967 | ₩34,814 | ₩35,739 | +0.95% | 121.2만 |
|---|
| 2025.11.04 | ₩34,438 | ₩35,283 | ₩34,250 | ₩35,270 | +2.42% | 102.9만 |
|---|
| 2025.11.03 | ₩34,814 | ₩35,109 | ₩33,781 | ₩34,465 | -1.00% | 153.1만 |
|---|
| 2025.10.31 | ₩31,996 | ₩35,297 | ₩31,527 | ₩35,149 | +9.85% | 247.8만 |
|---|
| 2025.10.30 | ₩36,196 | ₩36,196 | ₩33,808 | ₩34,062 | -5.89% | 336.8만 |
|---|
| 2025.10.29 | ₩36,504 | ₩36,893 | ₩35,619 | ₩36,075 | -1.18% | 346.8만 |
|---|
| 2025.10.28 | ₩37,215 | ₩37,215 | ₩36,370 | ₩36,558 | -1.77% | 101.9만 |
|---|
| 2025.10.27 | ₩37,094 | ₩37,457 | ₩36,692 | ₩36,853 | -0.65% | 72만 |
|---|
| 2025.10.24 | ₩36,813 | ₩37,175 | ₩36,410 | ₩37,135 | +0.87% | 88.1만 |
|---|
| 2025.10.23 | ₩37,752 | ₩37,752 | ₩36,142 | ₩36,705 | -2.77% | 125.6만 |
|---|
| 2025.10.22 | ₩38,490 | ₩38,838 | ₩37,980 | ₩38,034 | -1.19% | 142.9만 |
|---|
| 2025.10.21 | ₩37,832 | ₩39,147 | ₩37,577 | ₩38,677 | +2.23% | 172.6만 |
|---|
| 2025.10.20 | ₩37,470 | ₩38,194 | ₩37,363 | ₩37,899 | +1.15% | 167.6만 |
|---|
| 2025.10.17 | ₩37,363 | ₩37,524 | ₩36,450 | ₩37,349 | -0.04% | 350.5만 |
|---|
| 2025.10.16 | ₩36,759 | ₩37,483 | ₩36,357 | ₩37,309 | +1.50% | 181.2만 |
|---|
| 2025.10.15 | ₩34,787 | ₩35,780 | ₩34,720 | ₩35,256 | +1.35% | 143.5만 |
|---|
| 2025.10.14 | ₩34,934 | ₩35,941 | ₩34,867 | ₩35,605 | +1.92% | 116.1만 |
|---|
| 2025.10.13 | ₩35,820 | ₩36,209 | ₩34,787 | ₩35,431 | -1.09% | 143.5만 |
|---|
| 2025.10.10 | ₩37,577 | ₩38,020 | ₩35,511 | ₩35,592 | -5.28% | 91.1만 |
|---|