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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,659 | ₩47,142 | ₩42,961 | ₩43,819 | -6.09% | 407.8만 |
| 2026.09.28–2026.10.02 | ₩44,020 | ₩47,718 | ₩43,845 | ₩47,370 | +7.61% | 329.3만 |
| 2026.09.21–2026.09.25 | ₩48,080 | ₩48,388 | ₩43,658 | ₩44,073 | -8.33% | 486.7만 |
| 2026.09.14–2026.09.18 | ₩49,554 | ₩50,974 | ₩47,169 | ₩47,799 | -3.54% | 493.4만 |
| 2026.09.08–2026.09.11 | ₩53,561 | ₩54,257 | ₩48,991 | ₩49,956 | -6.73% | 347.8만 |
| 2026.08.31–2026.09.04 | ₩51,752 | ₩53,748 | ₩49,675 | ₩53,654 | +3.68% | 324.3만 |
| 2026.08.24–2026.08.28 | ₩51,993 | ₩52,757 | ₩49,353 | ₩51,484 | -0.98% | 465.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,939 |
| ₩52,931 |
| ₩49,969 |
| ₩52,100 |
| +0.31% |
| 395만 |
| 2026.08.10–2026.08.14 | ₩50,398 | ₩52,636 | ₩47,718 | ₩52,100 | +3.38% | 455.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,862 | ₩52,020 | ₩49,112 | ₩50,264 | +0.81% | 478.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,844 | ₩57,125 | ₩47,892 | ₩50,144 | -11.79% | 1122.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,654 | ₩63,638 | ₩56,669 | ₩56,844 | -7.80% | 784.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,880 | ₩61,936 | ₩58,331 | ₩61,695 | +4.78% | 489.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,385 | ₩60,569 | ₩56,174 | ₩58,760 | +0.64% | 422.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,455 | ₩59,658 | ₩56,428 | ₩57,889 | +2.54% | 351만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,030 | ₩57,755 | ₩53,842 | ₩57,313 | +6.08% | 705.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,242 | ₩59,242 | ₩53,172 | ₩54,525 | -7.96% | 449.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,639 | ₩60,663 | ₩55,088 | ₩58,907 | +0.46% | 493.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,624 | ₩59,162 | ₩54,820 | ₩58,237 | +4.70% | 364.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,097 | ₩56,294 | ₩53,547 | ₩55,624 | +2.82% | 476.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,969 | ₩53,748 | ₩49,433 | ₩53,319 | +6.70% | 544만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,763 | ₩50,760 | ₩44,649 | ₩49,996 | +2.53% | 610.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,397 | ₩49,393 | ₩45,815 | ₩48,804 | +2.97% | 656.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,360 | ₩51,537 | ₩45,199 | ₩48,120 | +6.09% | 719.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,376 | ₩46,056 | ₩43,269 | ₩45,333 | +4.51% | 347만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,108 | ₩44,716 | ₩41,125 | ₩43,658 | +1.27% | 564.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,723 | ₩44,154 | ₩40,348 | ₩43,363 | +6.48% | 448.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,593 | ₩40,911 | ₩38,030 | ₩40,817 | +5.76% | 344.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,762 | ₩39,490 | ₩36,784 | ₩38,325 | +1.49% | 440.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,507 | ₩37,628 | ₩35,671 | ₩36,408 | -2.93% | 579.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,273 | ₩42,934 | ₩35,779 | ₩37,011 | -10.32% | 658.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,976 | ₩47,330 | ₩40,670 | ₩41,273 | -10.23% | 490.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,102 | ₩47,222 | ₩43,551 | ₩47,021 | -0.17% | 559.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,891 | ₩48,093 | ₩44,448 | ₩47,477 | +5.76% | 388.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,316 | ₩48,603 | ₩41,634 | ₩44,502 | -5.95% | 849.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,896 | ₩51,524 | ₩44,462 | ₩46,579 | +1.49% | 1060.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,185 | ₩48,093 | ₩44,127 | ₩45,896 | +1.57% | 604.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,390 | ₩46,606 | ₩42,854 | ₩45,346 | +4.51% | 454.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,221 | ₩45,159 | ₩43,725 | ₩44,408 | +0.42% | 685.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,777 | ₩44,877 | ₩40,629 | ₩44,542 | +9.23% | 446.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,978 | ₩41,232 | ₩39,919 | ₩41,018 | +0.10% | 261.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,549 | ₩41,353 | ₩40,536 | ₩40,951 | +0.99% | 234.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,232 | ₩42,184 | ₩39,705 | ₩40,589 | -1.56% | 564.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,959 | ₩41,876 | ₩38,861 | ₩41,139 | +2.95% | 505.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,809 | ₩39,665 | ₩33,809 | ₩39,624 | +17.20% | 653.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,366 | ₩34,506 | ₩32,428 | ₩34,251 | +2.65% | 281.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,616 | ₩33,098 | ₩30,901 | ₩32,844 | +0.70% | 411.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,176 | ₩35,176 | ₩32,227 | ₩32,629 | -7.24% | 466.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,774 | ₩35,926 | ₩33,742 | ₩35,109 | +0.96% | 553.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,052 | ₩37,413 | ₩31,490 | ₩35,109 | -5.24% | 1105.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,427 | ₩39,102 | ₩36,100 | ₩37,092 | -0.90% | 696.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,779 | ₩37,480 | ₩34,680 | ₩37,306 | +4.27% | 934.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,534 | ₩37,976 | ₩35,470 | ₩35,551 | -5.28% | 91.1만 |
|---|